Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.01 | 26.91 | 25.65 | 26.10 | 769,039 | +0.11(+0.42%) |
Sep 26, 2024 | 26.17 | 27.09 | 25.87 | 25.99 | 724,458 | +0.12(+0.46%) |
Sep 25, 2024 | 25.23 | 26.40 | 24.90 | 25.87 | 1,177,364 | -0.05(-0.19%) |
Sep 24, 2024 | 26.40 | 26.73 | 25.13 | 25.92 | 1,001,076 | -0.57(-2.15%) |
Sep 23, 2024 | 28.42 | 28.42 | 26.06 | 26.49 | 1,168,199 | -1.79(-6.33%) |
Sep 20, 2024 | 29.94 | 29.94 | 27.76 | 28.28 | 4,835,571 | -1.22(-4.14%) |
Sep 19, 2024 | 25.75 | 30.00 | 24.84 | 29.50 | 11,931,851 | +10.43(+54.69%) |
Sep 18, 2024 | 18.51 | 19.76 | 18.51 | 19.07 | 2,315,411 | +1.00(+5.50%) |
Sep 17, 2024 | 17.11 | 19.84 | 17.00 | 18.07 | 2,952,705 | +1.21(+7.21%) |
Sep 16, 2024 | 18.88 | 19.09 | 16.60 | 16.86 | 990,569 | -1.97(-10.46%) |
Sep 13, 2024 | 17.67 | 18.93 | 17.55 | 18.83 | 739,788 | +1.26(+7.17%) |
Sep 12, 2024 | 16.95 | 18.26 | 16.86 | 17.57 | 1,160,923 | +0.72(+4.27%) |
Sep 11, 2024 | 17.12 | 17.32 | 16.72 | 16.85 | 447,256 | -0.42(-2.43%) |
Sep 10, 2024 | 17.70 | 17.83 | 16.98 | 17.27 | 356,578 | -0.33(-1.88%) |
Sep 09, 2024 | 17.59 | 17.98 | 17.27 | 17.60 | 486,963 | +0.08(+0.46%) |
Sep 06, 2024 | 17.44 | 17.59 | 17.02 | 17.52 | 733,582 | +0.05(+0.29%) |
Sep 05, 2024 | 17.95 | 18.16 | 17.38 | 17.47 | 600,175 | -0.46(-2.57%) |
Sep 04, 2024 | 17.81 | 18.28 | 17.61 | 17.93 | 507,124 | +0.05(+0.28%) |
Sep 03, 2024 | 18.75 | 20.40 | 17.68 | 17.88 | 1,075,313 | -0.87(-4.64%) |
Aug 30, 2024 | 18.58 | 18.94 | 18.26 | 18.75 | 1,131,045 | +0.33(+1.79%) |
Aug 29, 2024 | 19.00 | 19.22 | 18.22 | 18.42 | 913,627 | -0.43(-2.28%) |
Aug 28, 2024 | 19.63 | 19.78 | 18.84 | 18.85 | 515,011 | -0.93(-4.70%) |
Aug 27, 2024 | 20.19 | 20.34 | 19.54 | 19.78 | 508,647 | -0.41(-2.03%) |
Aug 26, 2024 | 19.37 | 20.31 | 19.22 | 20.19 | 719,663 | +0.86(+4.45%) |
Aug 23, 2024 | 19.66 | 20.42 | 19.23 | 19.33 | 866,850 | -0.26(-1.33%) |
Aug 22, 2024 | 20.96 | 21.04 | 19.49 | 19.59 | 684,881 | -1.35(-6.45%) |
Aug 21, 2024 | 19.77 | 21.00 | 19.46 | 20.94 | 1,128,459 | +1.22(+6.19%) |
Aug 20, 2024 | 18.80 | 20.30 | 18.79 | 19.72 | 692,838 | +0.90(+4.78%) |
Aug 19, 2024 | 18.48 | 19.20 | 18.22 | 18.82 | 542,192 | +0.37(+2.01%) |
Aug 16, 2024 | 18.88 | 19.20 | 18.05 | 18.45 | 560,400 | -0.42(-2.23%) |
Aug 15, 2024 | 17.53 | 18.97 | 17.53 | 18.87 | 1,221,433 | +1.82(+10.67%) |
Aug 14, 2024 | 17.18 | 17.37 | 16.78 | 17.05 | 1,633,996 | -0.04(-0.23%) |
Aug 13, 2024 | 17.02 | 17.36 | 16.62 | 17.09 | 944,403 | +0.04(+0.23%) |
Aug 12, 2024 | 16.50 | 17.50 | 16.25 | 17.05 | 688,450 | +0.60(+3.65%) |
Aug 09, 2024 | 16.22 | 16.70 | 15.94 | 16.45 | 418,712 | +0.26(+1.61%) |
Aug 08, 2024 | 15.92 | 16.54 | 15.51 | 16.19 | 573,327 | +0.31(+1.95%) |
Aug 07, 2024 | 16.56 | 16.56 | 15.47 | 15.88 | 552,582 | -0.19(-1.18%) |
Aug 06, 2024 | 16.02 | 16.50 | 15.54 | 16.07 | 611,594 | +0.18(+1.13%) |
Aug 05, 2024 | 15.05 | 16.06 | 15.02 | 15.89 | 922,131 | -0.36(-2.22%) |
Aug 02, 2024 | 16.46 | 16.53 | 15.68 | 16.25 | 959,619 | -0.50(-2.99%) |
Aug 01, 2024 | 17.06 | 17.59 | 16.65 | 16.75 | 2,157,593 | -0.28(-1.64%) |
Jul 31, 2024 | 17.23 | 17.55 | 16.89 | 17.03 | 636,083 | -0.01(-0.06%) |
Jul 30, 2024 | 18.14 | 18.40 | 16.73 | 17.04 | 1,046,666 | -0.99(-5.49%) |
Jul 29, 2024 | 19.10 | 19.39 | 17.90 | 18.03 | 768,960 | -0.95(-5.01%) |
Jul 26, 2024 | 18.80 | 20.26 | 18.73 | 18.98 | 997,788 | +0.25(+1.33%) |
Jul 25, 2024 | 21.29 | 21.52 | 18.41 | 18.73 | 2,140,338 | -2.45(-11.57%) |
Jul 24, 2024 | 21.60 | 22.07 | 20.84 | 21.18 | 462,379 | -0.60(-2.75%) |
Jul 23, 2024 | 22.00 | 22.23 | 21.73 | 21.78 | 638,776 | -0.18(-0.82%) |
Jul 22, 2024 | 21.45 | 22.06 | 21.23 | 21.96 | 811,272 | +0.60(+2.81%) |
Jul 19, 2024 | 20.96 | 21.77 | 20.60 | 21.36 | 637,227 | +0.51(+2.45%) |
Jul 18, 2024 | 21.29 | 21.65 | 20.50 | 20.85 | 457,775 | -0.64(-2.98%) |
Jul 17, 2024 | 21.87 | 22.00 | 20.94 | 21.49 | 826,162 | -0.71(-3.20%) |
Jul 16, 2024 | 23.20 | 23.42 | 22.15 | 22.20 | 788,907 | -0.67(-2.93%) |
Jul 15, 2024 | 22.75 | 23.50 | 22.42 | 22.87 | 647,121 | +0.45(+2.01%) |
Jul 12, 2024 | 22.66 | 23.23 | 21.71 | 22.42 | 918,581 | +0.09(+0.40%) |
Jul 11, 2024 | 22.26 | 23.00 | 21.91 | 22.33 | 800,473 | +0.81(+3.76%) |
Jul 10, 2024 | 22.92 | 23.21 | 21.45 | 21.52 | 964,731 | -1.33(-5.82%) |
Jul 09, 2024 | 21.00 | 23.10 | 20.80 | 22.85 | 1,483,366 | +1.93(+9.23%) |
Jul 08, 2024 | 19.56 | 20.99 | 19.35 | 20.92 | 910,928 | +1.49(+7.67%) |
Jul 05, 2024 | 18.48 | 19.47 | 18.23 | 19.43 | 434,932 | +1.15(+6.29%) |
Jul 03, 2024 | 18.40 | 18.87 | 17.71 | 18.28 | 505,702 | -0.10(-0.54%) |
Jul 02, 2024 | 19.33 | 19.81 | 17.99 | 18.38 | 626,918 | -1.00(-5.16%) |