Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.58 | 14.31 | 13.20 | 13.98 | 14,574,883 | -0.15(-1.06%) |
Sep 25, 2024 | 13.44 | 14.48 | 13.00 | 14.13 | 25,551,640 | +1.34(+10.48%) |
Sep 24, 2024 | 12.23 | 13.01 | 11.75 | 12.79 | 21,659,284 | +0.64(+5.27%) |
Sep 23, 2024 | 13.65 | 13.74 | 12.12 | 12.15 | 19,458,128 | -1.40(-10.33%) |
Sep 20, 2024 | 14.00 | 14.38 | 13.50 | 13.55 | 22,008,180 | -1.15(-7.82%) |
Sep 19, 2024 | 15.10 | 15.37 | 14.56 | 14.70 | 14,269,438 | -0.92(-5.89%) |
Sep 18, 2024 | 16.05 | 16.15 | 15.41 | 15.62 | 8,389,647 | -0.52(-3.22%) |
Sep 17, 2024 | 17.00 | 17.09 | 16.10 | 16.14 | 7,418,833 | -1.14(-6.60%) |
Sep 16, 2024 | 18.35 | 18.45 | 17.06 | 17.28 | 9,281,401 | -0.69(-3.84%) |
Sep 13, 2024 | 16.12 | 20.86 | 16.06 | 17.97 | 25,254,344 | +1.89(+11.79%) |
Sep 12, 2024 | 16.29 | 16.34 | 15.46 | 16.07 | 7,049,012 | -0.61(-3.63%) |
Sep 11, 2024 | 15.77 | 16.80 | 15.30 | 16.68 | 17,077,052 | -1.95(-10.47%) |
Sep 10, 2024 | 18.48 | 20.10 | 17.78 | 18.63 | 19,048,184 | +0.59(+3.27%) |
Sep 09, 2024 | 17.67 | 19.06 | 17.64 | 18.04 | 10,797,373 | +0.94(+5.50%) |
Sep 06, 2024 | 17.27 | 17.87 | 16.82 | 17.10 | 5,933,158 | -0.30(-1.72%) |
Sep 05, 2024 | 17.00 | 17.75 | 16.70 | 17.40 | 5,953,580 | +0.42(+2.47%) |
Sep 04, 2024 | 17.90 | 18.23 | 16.95 | 16.98 | 5,407,829 | -1.10(-6.08%) |
Sep 03, 2024 | 19.54 | 19.61 | 17.72 | 18.08 | 5,637,868 | -1.42(-7.28%) |
Aug 30, 2024 | 19.93 | 20.20 | 19.33 | 19.50 | 4,180,734 | -0.34(-1.71%) |
Aug 29, 2024 | 20.38 | 21.09 | 19.74 | 19.84 | 4,325,805 | -0.26(-1.29%) |
Aug 28, 2024 | 20.61 | 20.73 | 19.38 | 20.10 | 5,115,954 | -0.89(-4.24%) |
Aug 27, 2024 | 21.75 | 21.75 | 20.91 | 20.99 | 4,239,777 | -0.73(-3.36%) |
Aug 26, 2024 | 23.00 | 23.15 | 21.66 | 21.72 | 4,588,216 | -1.09(-4.78%) |
Aug 23, 2024 | 22.88 | 23.57 | 22.25 | 22.81 | 7,426,655 | +0.11(+0.48%) |
Aug 22, 2024 | 24.93 | 25.08 | 22.67 | 22.70 | 6,345,105 | -1.50(-6.20%) |
Aug 21, 2024 | 21.50 | 24.83 | 21.42 | 24.20 | 12,642,126 | +2.79(+13.00%) |
Aug 20, 2024 | 22.20 | 22.39 | 21.33 | 21.41 | 3,957,194 | -0.82(-3.71%) |
Aug 19, 2024 | 23.10 | 23.12 | 22.18 | 22.24 | 4,947,049 | -0.82(-3.56%) |
Aug 16, 2024 | 23.72 | 23.94 | 23.03 | 23.06 | 4,226,233 | -0.51(-2.16%) |
Aug 15, 2024 | 24.06 | 25.05 | 23.43 | 23.57 | 4,529,649 | -0.40(-1.67%) |
Aug 14, 2024 | 23.80 | 24.19 | 23.33 | 23.97 | 2,118,867 | -0.01(-0.04%) |
Aug 13, 2024 | 24.01 | 24.70 | 23.21 | 23.98 | 6,238,034 | -0.90(-3.62%) |
Aug 12, 2024 | 25.42 | 27.18 | 24.20 | 24.88 | 6,195,254 | -1.33(-5.07%) |
Aug 09, 2024 | 26.50 | 26.50 | 25.96 | 26.21 | 1,820,197 | -0.13(-0.49%) |
Aug 08, 2024 | 25.72 | 26.66 | 25.10 | 26.34 | 2,552,462 | +0.62(+2.41%) |
Aug 07, 2024 | 27.00 | 27.16 | 25.20 | 25.72 | 3,006,613 | -1.39(-5.13%) |
Aug 06, 2024 | 27.00 | 27.66 | 26.63 | 27.11 | 2,767,673 | +0.13(+0.48%) |
Aug 05, 2024 | 25.50 | 27.88 | 25.40 | 26.98 | 3,698,832 | -2.23(-7.63%) |
Aug 02, 2024 | 26.28 | 29.46 | 25.88 | 29.21 | 6,989,914 | +2.01(+7.39%) |
Aug 01, 2024 | 28.70 | 29.06 | 26.90 | 27.20 | 3,516,897 | -1.54(-5.36%) |
Jul 31, 2024 | 28.71 | 29.29 | 28.55 | 28.74 | 2,479,243 | -0.04(-0.14%) |
Jul 30, 2024 | 29.86 | 30.25 | 28.42 | 28.78 | 3,446,656 | -1.37(-4.54%) |
Jul 29, 2024 | 30.99 | 31.04 | 29.62 | 30.15 | 3,455,487 | -1.30(-4.13%) |
Jul 26, 2024 | 30.88 | 31.45 | 30.26 | 31.45 | 2,370,403 | +0.40(+1.29%) |
Jul 25, 2024 | 30.03 | 31.58 | 29.75 | 31.05 | 4,194,363 | +0.43(+1.40%) |
Jul 24, 2024 | 32.00 | 32.34 | 30.37 | 30.62 | 5,011,743 | -2.29(-6.96%) |
Jul 23, 2024 | 33.68 | 34.00 | 32.44 | 32.91 | 4,881,134 | -1.79(-5.16%) |
Jul 22, 2024 | 35.28 | 35.77 | 33.25 | 34.70 | 7,235,611 | -0.29(-0.83%) |
Jul 19, 2024 | 37.00 | 37.20 | 34.11 | 34.99 | 8,051,550 | -2.39(-6.39%) |
Jul 18, 2024 | 36.77 | 37.63 | 35.55 | 37.38 | 8,162,646 | +0.94(+2.58%) |
Jul 17, 2024 | 36.48 | 39.20 | 35.81 | 36.44 | 11,716,025 | -0.45(-1.22%) |
Jul 16, 2024 | 36.43 | 38.72 | 35.90 | 36.89 | 17,606,202 | -3.69(-9.09%) |
Jul 15, 2024 | 46.20 | 46.27 | 38.06 | 40.58 | 80,490,928 | +9.69(+31.37%) |
Jul 12, 2024 | 30.52 | 31.55 | 30.11 | 30.89 | 4,469,683 | +1.03(+3.45%) |
Jul 11, 2024 | 29.14 | 30.31 | 28.98 | 29.86 | 4,004,711 | +1.06(+3.68%) |
Jul 10, 2024 | 30.01 | 30.38 | 28.43 | 28.80 | 4,601,259 | -1.10(-3.68%) |
Jul 09, 2024 | 30.79 | 31.42 | 29.63 | 29.90 | 4,046,775 | -0.42(-1.39%) |
Jul 08, 2024 | 29.11 | 31.37 | 28.99 | 30.32 | 5,938,073 | +1.15(+3.94%) |
Jul 05, 2024 | 30.49 | 30.59 | 28.70 | 29.17 | 6,633,639 | -1.93(-6.21%) |
Jul 03, 2024 | 31.15 | 32.90 | 31.10 | 31.10 | 4,163,040 | -0.63(-1.99%) |
Jul 02, 2024 | 32.23 | 33.08 | 31.32 | 31.73 | 4,915,205 | -1.35(-4.08%) |