Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 21.64 | 22.45 | 21.04 | 21.45 | 54,405,576 | -1.05(-4.67%) |
Sep 23, 2024 | 22.43 | 22.99 | 22.18 | 22.50 | 34,049,968 | -0.20(-0.88%) |
Sep 20, 2024 | 22.43 | 23.68 | 22.20 | 22.70 | 62,877,684 | +0.96(+4.42%) |
Sep 19, 2024 | 22.15 | 22.74 | 20.71 | 21.74 | 92,337,296 | -3.18(-12.76%) |
Sep 18, 2024 | 23.90 | 25.01 | 22.80 | 24.92 | 74,235,072 | +0.77(+3.19%) |
Sep 17, 2024 | 23.33 | 24.77 | 23.13 | 24.15 | 54,102,920 | -0.02(-0.08%) |
Sep 16, 2024 | 24.27 | 25.10 | 23.85 | 24.17 | 50,062,332 | +0.88(+3.78%) |
Sep 13, 2024 | 24.00 | 24.12 | 23.07 | 23.29 | 54,339,648 | -1.25(-5.09%) |
Sep 12, 2024 | 24.59 | 25.62 | 23.86 | 24.54 | 58,037,888 | +0.38(+1.57%) |
Sep 11, 2024 | 27.53 | 29.32 | 24.03 | 24.16 | 80,864,528 | -3.91(-13.93%) |
Sep 10, 2024 | 28.93 | 30.30 | 28.02 | 28.07 | 49,804,508 | -0.90(-3.11%) |
Sep 09, 2024 | 29.37 | 30.56 | 28.69 | 28.97 | 55,132,460 | -1.86(-6.03%) |
Sep 06, 2024 | 27.85 | 31.26 | 27.85 | 30.83 | 83,310,240 | +3.54(+12.97%) |
Sep 05, 2024 | 27.95 | 28.11 | 26.02 | 27.29 | 65,069,308 | +0.48(+1.79%) |
Sep 04, 2024 | 27.90 | 28.23 | 25.57 | 26.81 | 69,623,472 | -0.26(-0.96%) |
Sep 03, 2024 | 23.25 | 27.45 | 23.24 | 27.07 | 96,586,896 | +5.00(+22.66%) |
Aug 30, 2024 | 22.21 | 23.26 | 21.85 | 22.07 | 61,405,868 | -1.76(-7.39%) |
Aug 29, 2024 | 23.25 | 24.19 | 22.05 | 23.83 | 72,624,056 | +0.23(+0.97%) |
Aug 28, 2024 | 22.65 | 24.33 | 22.23 | 23.60 | 70,702,496 | +1.21(+5.40%) |
Aug 27, 2024 | 23.70 | 24.32 | 22.16 | 22.39 | 54,243,956 | -0.76(-3.28%) |
Aug 26, 2024 | 21.89 | 23.40 | 21.59 | 23.15 | 62,360,988 | +1.63(+7.57%) |
Aug 23, 2024 | 22.33 | 22.67 | 21.04 | 21.52 | 81,823,696 | -1.81(-7.76%) |
Aug 22, 2024 | 20.82 | 23.56 | 20.63 | 23.33 | 78,784,464 | +2.13(+10.05%) |
Aug 21, 2024 | 21.74 | 21.97 | 20.86 | 21.20 | 58,753,484 | -0.91(-4.12%) |
Aug 20, 2024 | 21.69 | 22.62 | 21.18 | 22.11 | 61,211,600 | +0.83(+3.90%) |
Aug 19, 2024 | 22.67 | 23.46 | 21.27 | 21.28 | 48,350,112 | -1.13(-5.04%) |
Aug 16, 2024 | 22.92 | 23.31 | 22.12 | 22.41 | 51,197,120 | +0.22(+0.99%) |
Aug 15, 2024 | 24.22 | 24.57 | 21.91 | 22.19 | 64,293,756 | -3.78(-14.56%) |
Aug 14, 2024 | 25.15 | 27.22 | 24.77 | 25.97 | 52,603,944 | +0.24(+0.93%) |
Aug 13, 2024 | 28.24 | 28.64 | 25.61 | 25.73 | 47,851,240 | -3.53(-12.06%) |
Aug 12, 2024 | 29.69 | 30.47 | 28.23 | 29.26 | 42,640,752 | -0.50(-1.68%) |
Aug 09, 2024 | 30.03 | 31.08 | 29.03 | 29.76 | 56,258,556 | +0.51(+1.74%) |
Aug 08, 2024 | 33.48 | 35.83 | 29.13 | 29.25 | 73,457,296 | -7.63(-20.69%) |
Aug 07, 2024 | 30.75 | 37.09 | 30.00 | 36.88 | 61,930,088 | +2.95(+8.69%) |
Aug 06, 2024 | 33.85 | 35.73 | 31.19 | 33.93 | 58,606,464 | -0.86(-2.47%) |
Aug 05, 2024 | 40.00 | 40.00 | 32.27 | 34.79 | 94,230,176 | +1.55(+4.66%) |
Aug 02, 2024 | 32.24 | 34.20 | 31.33 | 33.24 | 106,918,472 | +4.78(+16.80%) |
Aug 01, 2024 | 24.92 | 29.42 | 24.11 | 28.46 | 77,563,008 | +5.05(+21.57%) |
Jul 31, 2024 | 25.34 | 26.02 | 23.38 | 23.41 | 63,960,348 | -5.93(-20.21%) |
Jul 30, 2024 | 26.08 | 29.64 | 25.88 | 29.34 | 62,400,556 | +2.87(+10.84%) |
Jul 29, 2024 | 25.51 | 26.78 | 24.42 | 26.47 | 45,763,224 | +0.19(+0.72%) |
Jul 26, 2024 | 26.19 | 27.23 | 25.60 | 26.28 | 52,631,768 | -1.68(-6.01%) |
Jul 25, 2024 | 26.99 | 29.38 | 25.45 | 27.96 | 91,429,968 | +1.77(+6.76%) |
Jul 24, 2024 | 23.58 | 26.36 | 23.41 | 26.19 | 60,947,740 | +3.58(+15.83%) |
Jul 23, 2024 | 22.65 | 22.84 | 21.97 | 22.61 | 34,945,196 | +1.01(+4.68%) |
Jul 22, 2024 | 23.13 | 23.79 | 21.60 | 21.60 | 58,015,776 | -3.10(-12.55%) |
Jul 19, 2024 | 22.72 | 24.85 | 22.51 | 24.70 | 58,383,632 | +2.08(+9.20%) |
Jul 18, 2024 | 21.55 | 23.83 | 21.55 | 22.62 | 93,063,296 | -0.13(-0.57%) |
Jul 17, 2024 | 20.76 | 22.89 | 20.57 | 22.75 | 87,052,048 | +3.96(+21.08%) |
Jul 16, 2024 | 18.87 | 19.74 | 18.72 | 18.79 | 45,967,196 | -0.37(-1.93%) |
Jul 15, 2024 | 18.94 | 19.50 | 18.38 | 19.16 | 49,031,848 | +0.02(+0.10%) |
Jul 12, 2024 | 19.58 | 19.98 | 18.15 | 19.14 | 64,477,568 | -0.75(-3.77%) |
Jul 11, 2024 | 17.76 | 20.07 | 17.73 | 19.89 | 73,167,752 | +1.83(+10.13%) |
Jul 10, 2024 | 18.93 | 19.22 | 18.00 | 18.06 | 50,230,928 | -1.37(-7.05%) |
Jul 09, 2024 | 19.19 | 19.99 | 18.87 | 19.43 | 38,618,928 | +0.03(+0.15%) |
Jul 08, 2024 | 20.12 | 20.14 | 19.36 | 19.40 | 39,753,408 | -1.14(-5.55%) |
Jul 05, 2024 | 20.23 | 20.94 | 20.07 | 20.54 | 31,291,848 | -0.10(-0.48%) |
Jul 03, 2024 | 21.59 | 21.94 | 20.32 | 20.64 | 28,728,464 | -1.05(-4.84%) |
Jul 02, 2024 | 23.10 | 23.14 | 21.69 | 21.69 | 32,845,210 | -1.02(-4.49%) |