Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 20.33 | 20.38 | 19.82 | 19.95 | 14,801,454 | -0.51(-2.49%) |
Sep 30, 2024 | 20.09 | 20.51 | 19.94 | 20.46 | 16,966,830 | +0.32(+1.59%) |
Sep 27, 2024 | 20.45 | 20.48 | 20.13 | 20.14 | 10,396,806 | -0.21(-1.03%) |
Sep 26, 2024 | 20.23 | 20.49 | 19.98 | 20.35 | 17,616,364 | +0.50(+2.52%) |
Sep 25, 2024 | 19.69 | 20.09 | 19.58 | 19.85 | 24,412,412 | +0.97(+5.14%) |
Sep 24, 2024 | 18.95 | 18.96 | 18.79 | 18.88 | 10,154,422 | +0.05(+0.27%) |
Sep 23, 2024 | 18.82 | 18.86 | 18.62 | 18.83 | 11,343,558 | +0.02(+0.11%) |
Sep 20, 2024 | 18.79 | 18.89 | 18.50 | 18.81 | 30,622,972 | -0.04(-0.21%) |
Sep 19, 2024 | 18.67 | 18.94 | 18.64 | 18.85 | 17,083,198 | +0.55(+3.01%) |
Sep 18, 2024 | 18.27 | 18.57 | 18.03 | 18.30 | 17,767,720 | +0.10(+0.55%) |
Sep 17, 2024 | 17.97 | 18.40 | 17.71 | 18.20 | 28,839,074 | +0.97(+5.63%) |
Sep 16, 2024 | 16.84 | 17.31 | 16.81 | 17.23 | 14,939,000 | +0.08(+0.47%) |
Sep 13, 2024 | 16.92 | 17.20 | 16.84 | 17.15 | 19,822,616 | +0.29(+1.72%) |
Sep 12, 2024 | 16.36 | 16.93 | 16.20 | 16.86 | 42,067,692 | +0.46(+2.80%) |
Sep 11, 2024 | 16.10 | 16.46 | 15.77 | 16.40 | 71,442,056 | +0.30(+1.86%) |
Sep 10, 2024 | 16.39 | 16.53 | 15.95 | 16.10 | 70,658,984 | -1.50(-8.52%) |
Sep 09, 2024 | 17.60 | 17.85 | 17.53 | 17.60 | 13,676,845 | +0.07(+0.40%) |
Sep 06, 2024 | 17.58 | 17.80 | 17.30 | 17.53 | 16,208,760 | -0.11(-0.62%) |
Sep 05, 2024 | 17.15 | 18.00 | 16.86 | 17.64 | 29,089,748 | -1.13(-6.02%) |
Sep 04, 2024 | 18.93 | 19.02 | 18.56 | 18.77 | 21,864,084 | -0.29(-1.52%) |
Sep 03, 2024 | 19.28 | 19.44 | 18.96 | 19.06 | 15,341,122 | -0.31(-1.60%) |
Aug 30, 2024 | 19.15 | 19.57 | 19.11 | 19.37 | 18,330,236 | +0.69(+3.69%) |
Aug 29, 2024 | 18.96 | 19.04 | 18.66 | 18.68 | 9,557,896 | -0.32(-1.68%) |
Aug 28, 2024 | 19.00 | 19.18 | 18.80 | 19.00 | 8,685,133 | -0.10(-0.52%) |
Aug 27, 2024 | 19.06 | 19.34 | 19.03 | 19.10 | 7,636,844 | -0.08(-0.42%) |
Aug 26, 2024 | 19.23 | 19.48 | 19.09 | 19.18 | 7,313,784 | -0.03(-0.16%) |
Aug 23, 2024 | 19.07 | 19.32 | 18.88 | 19.21 | 7,959,502 | +0.44(+2.34%) |
Aug 22, 2024 | 18.91 | 19.05 | 18.73 | 18.77 | 7,194,830 | -0.11(-0.58%) |
Aug 21, 2024 | 18.81 | 18.90 | 18.50 | 18.88 | 7,718,240 | +0.11(+0.59%) |
Aug 20, 2024 | 18.82 | 18.84 | 18.47 | 18.77 | 9,747,602 | -0.11(-0.58%) |
Aug 19, 2024 | 18.67 | 18.90 | 18.50 | 18.88 | 9,016,761 | +0.21(+1.12%) |
Aug 16, 2024 | 18.69 | 18.83 | 18.56 | 18.67 | 8,302,544 | -0.09(-0.48%) |
Aug 15, 2024 | 18.30 | 18.80 | 18.11 | 18.76 | 13,125,208 | +0.98(+5.51%) |
Aug 14, 2024 | 17.83 | 17.85 | 17.54 | 17.78 | 10,201,174 | -0.02(-0.11%) |
Aug 13, 2024 | 17.36 | 17.88 | 17.32 | 17.80 | 16,885,630 | +0.61(+3.55%) |
Aug 12, 2024 | 17.39 | 17.42 | 17.06 | 17.19 | 13,676,633 | -0.15(-0.87%) |
Aug 09, 2024 | 17.20 | 17.43 | 17.11 | 17.34 | 7,352,763 | +0.03(+0.17%) |
Aug 08, 2024 | 16.91 | 17.33 | 16.91 | 17.31 | 9,934,488 | +0.59(+3.53%) |
Aug 07, 2024 | 17.25 | 17.27 | 16.61 | 16.72 | 18,904,024 | -0.53(-3.07%) |
Aug 06, 2024 | 17.40 | 17.56 | 17.23 | 17.25 | 14,077,550 | -0.10(-0.58%) |
Aug 05, 2024 | 17.26 | 17.57 | 17.00 | 17.35 | 12,876,086 | -0.68(-3.77%) |
Aug 02, 2024 | 18.55 | 18.60 | 17.95 | 18.03 | 12,785,199 | -1.05(-5.50%) |