Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.26 | 24.36 | 23.36 | 23.99 | 5,323,957 | -0.25(-1.03%) |
Sep 26, 2024 | 22.97 | 24.32 | 22.96 | 24.24 | 9,003,455 | +3.24(+15.43%) |
Sep 25, 2024 | 20.92 | 21.11 | 20.41 | 21.00 | 1,194,896 | -0.16(-0.76%) |
Sep 24, 2024 | 21.07 | 21.98 | 21.02 | 21.16 | 3,030,584 | +1.02(+5.06%) |
Sep 23, 2024 | 19.48 | 20.25 | 19.25 | 20.14 | 1,328,225 | +0.81(+4.19%) |
Sep 20, 2024 | 19.56 | 19.79 | 19.21 | 19.33 | 964,661 | -0.22(-1.13%) |
Sep 19, 2024 | 19.56 | 19.79 | 19.31 | 19.55 | 1,520,125 | +0.55(+2.89%) |
Sep 18, 2024 | 19.00 | 19.35 | 18.81 | 19.00 | 863,737 | -0.13(-0.68%) |
Sep 17, 2024 | 18.70 | 19.38 | 18.70 | 19.13 | 691,548 | +0.47(+2.52%) |
Sep 16, 2024 | 18.70 | 18.80 | 18.43 | 18.66 | 1,023,163 | -0.13(-0.69%) |
Sep 13, 2024 | 18.86 | 19.19 | 18.72 | 18.79 | 861,152 | -0.11(-0.58%) |
Sep 12, 2024 | 19.02 | 19.20 | 18.82 | 18.90 | 794,212 | +0.00(+0.00%) |
Sep 11, 2024 | 19.16 | 19.30 | 18.60 | 18.90 | 2,364,026 | -0.46(-2.38%) |
Sep 10, 2024 | 20.10 | 20.10 | 18.99 | 19.36 | 2,368,988 | -0.34(-1.73%) |
Sep 09, 2024 | 20.00 | 20.00 | 19.68 | 19.70 | 635,149 | -0.24(-1.20%) |
Sep 06, 2024 | 20.02 | 20.25 | 19.64 | 19.94 | 839,942 | -0.23(-1.14%) |
Sep 05, 2024 | 20.00 | 20.30 | 19.90 | 20.17 | 388,030 | -0.03(-0.15%) |
Sep 04, 2024 | 19.90 | 20.35 | 19.81 | 20.20 | 1,277,187 | +0.10(+0.50%) |
Sep 03, 2024 | 20.00 | 20.30 | 19.92 | 20.10 | 1,074,767 | +0.20(+1.01%) |
Aug 30, 2024 | 20.31 | 20.47 | 19.85 | 19.90 | 974,889 | -0.14(-0.70%) |
Aug 29, 2024 | 19.68 | 20.26 | 19.60 | 20.04 | 838,398 | +0.59(+3.03%) |
Aug 28, 2024 | 19.95 | 20.04 | 19.12 | 19.45 | 1,657,908 | -0.30(-1.52%) |
Aug 27, 2024 | 19.60 | 20.02 | 19.50 | 19.75 | 1,234,391 | -0.44(-2.18%) |
Aug 26, 2024 | 21.10 | 21.10 | 19.82 | 20.19 | 3,835,351 | -0.99(-4.67%) |
Aug 23, 2024 | 21.25 | 21.58 | 21.10 | 21.18 | 506,057 | -0.01(-0.05%) |
Aug 22, 2024 | 22.49 | 22.49 | 21.05 | 21.19 | 2,169,528 | -1.03(-4.64%) |
Aug 21, 2024 | 21.64 | 22.28 | 21.64 | 22.22 | 1,075,646 | +0.36(+1.65%) |
Aug 20, 2024 | 21.91 | 22.48 | 21.60 | 21.86 | 2,850,671 | -0.19(-0.86%) |
Aug 19, 2024 | 20.90 | 22.08 | 20.90 | 22.05 | 2,203,904 | +1.47(+7.14%) |
Aug 16, 2024 | 20.53 | 20.71 | 19.93 | 20.58 | 1,110,925 | +0.58(+2.90%) |
Aug 15, 2024 | 19.70 | 20.10 | 19.53 | 20.00 | 578,309 | +0.39(+1.99%) |
Aug 14, 2024 | 19.80 | 19.94 | 19.25 | 19.61 | 425,534 | -0.11(-0.56%) |
Aug 13, 2024 | 20.23 | 20.64 | 19.53 | 19.72 | 914,412 | -0.51(-2.52%) |
Aug 12, 2024 | 20.57 | 21.40 | 19.80 | 20.23 | 1,099,843 | -0.27(-1.32%) |
Aug 09, 2024 | 20.88 | 20.99 | 20.41 | 20.50 | 572,361 | -0.59(-2.80%) |
Aug 08, 2024 | 20.00 | 21.35 | 19.63 | 21.09 | 1,534,522 | +1.03(+5.13%) |
Aug 07, 2024 | 19.55 | 20.31 | 19.55 | 20.06 | 2,195,726 | +1.06(+5.58%) |
Aug 06, 2024 | 18.55 | 19.58 | 18.55 | 19.00 | 1,645,470 | +0.56(+3.04%) |
Aug 05, 2024 | 17.29 | 19.20 | 17.28 | 18.44 | 2,645,490 | -0.90(-4.65%) |
Aug 02, 2024 | 20.00 | 20.48 | 19.12 | 19.34 | 1,955,010 | -1.05(-5.15%) |
Aug 01, 2024 | 21.28 | 21.48 | 20.26 | 20.39 | 1,982,181 | -0.49(-2.35%) |
Jul 31, 2024 | 21.45 | 21.46 | 20.74 | 20.88 | 1,777,809 | -0.12(-0.57%) |
Jul 30, 2024 | 22.43 | 22.59 | 20.25 | 21.00 | 5,989,539 | -1.50(-6.67%) |
Jul 29, 2024 | 21.75 | 23.08 | 21.74 | 22.50 | 4,455,220 | +0.79(+3.64%) |
Jul 26, 2024 | 21.10 | 21.80 | 21.05 | 21.71 | 1,346,643 | +0.62(+2.94%) |
Jul 25, 2024 | 21.85 | 21.86 | 21.02 | 21.09 | 991,264 | -0.28(-1.31%) |
Jul 24, 2024 | 21.31 | 21.64 | 21.00 | 21.37 | 1,051,540 | -0.46(-2.11%) |
Jul 23, 2024 | 21.20 | 21.90 | 20.90 | 21.83 | 1,535,143 | +0.57(+2.68%) |
Jul 22, 2024 | 20.22 | 21.84 | 20.06 | 21.26 | 2,333,443 | +1.19(+5.93%) |
Jul 19, 2024 | 20.16 | 20.29 | 19.87 | 20.07 | 1,671,678 | +0.59(+3.03%) |
Jul 18, 2024 | 19.71 | 20.24 | 19.48 | 19.48 | 685,925 | -0.05(-0.26%) |
Jul 17, 2024 | 19.75 | 19.99 | 19.51 | 19.53 | 960,692 | -0.45(-2.25%) |
Jul 16, 2024 | 20.53 | 20.78 | 19.96 | 19.98 | 1,755,371 | -0.22(-1.09%) |
Jul 15, 2024 | 20.70 | 20.95 | 19.92 | 20.20 | 1,401,689 | -0.60(-2.88%) |
Jul 12, 2024 | 21.10 | 21.45 | 20.77 | 20.80 | 749,899 | +0.00(+0.00%) |
Jul 11, 2024 | 21.31 | 21.91 | 20.60 | 20.80 | 2,110,474 | -0.09(-0.43%) |
Jul 10, 2024 | 20.36 | 21.12 | 20.36 | 20.89 | 1,435,061 | +0.59(+2.91%) |
Jul 09, 2024 | 20.05 | 20.63 | 19.52 | 20.30 | 1,292,909 | +0.29(+1.45%) |
Jul 08, 2024 | 20.40 | 20.96 | 19.51 | 20.01 | 2,162,089 | -0.51(-2.49%) |
Jul 05, 2024 | 21.06 | 21.06 | 20.41 | 20.52 | 1,055,010 | -0.58(-2.75%) |
Jul 03, 2024 | 21.10 | 21.51 | 20.85 | 21.10 | 2,093,816 | -0.08(-0.38%) |
Jul 02, 2024 | 21.45 | 21.85 | 21.00 | 21.18 | 1,298,501 | -0.28(-1.30%) |