Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 20.51 | 20.93 | 20.50 | 20.86 | 10,960,790 | +0.24(+1.16%) |
Oct 04, 2024 | 20.69 | 20.75 | 20.28 | 20.62 | 8,529,667 | +0.27(+1.33%) |
Oct 03, 2024 | 20.39 | 20.83 | 20.23 | 20.35 | 10,884,337 | -0.15(-0.73%) |
Oct 02, 2024 | 20.00 | 20.66 | 19.95 | 20.50 | 12,863,090 | +0.55(+2.76%) |
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 | +0.68(+3.74%) |
Sep 18, 2024 | 18.14 | 18.44 | 17.91 | 18.17 | 17,894,842 | +0.10(+0.55%) |
Sep 17, 2024 | 17.84 | 18.27 | 17.58 | 18.07 | 29,045,406 | +0.96(+5.63%) |
Sep 16, 2024 | 16.72 | 17.19 | 16.69 | 17.11 | 15,045,883 | +0.08(+0.47%) |
Sep 13, 2024 | 16.80 | 17.08 | 16.72 | 17.03 | 19,964,440 | +0.29(+1.72%) |
Sep 12, 2024 | 16.24 | 16.81 | 16.08 | 16.74 | 42,368,672 | +0.46(+2.80%) |
Sep 11, 2024 | 15.99 | 16.34 | 15.66 | 16.28 | 71,953,200 | +0.30(+1.86%) |
Sep 10, 2024 | 16.27 | 16.41 | 15.84 | 15.99 | 71,164,520 | -1.49(-8.52%) |
Sep 09, 2024 | 17.48 | 17.72 | 17.41 | 17.48 | 13,774,698 | +0.07(+0.40%) |
Sep 06, 2024 | 17.46 | 17.67 | 17.18 | 17.41 | 16,324,728 | -0.11(-0.62%) |
Sep 05, 2024 | 17.03 | 17.87 | 16.74 | 17.51 | 29,297,874 | -1.12(-6.02%) |
Sep 04, 2024 | 18.80 | 18.89 | 18.43 | 18.64 | 22,020,514 | -0.29(-1.52%) |
Sep 03, 2024 | 19.14 | 19.30 | 18.83 | 18.92 | 15,450,882 | -0.31(-1.60%) |
Aug 30, 2024 | 19.01 | 19.43 | 18.97 | 19.23 | 18,461,382 | +0.69(+3.69%) |
Aug 29, 2024 | 18.83 | 18.90 | 18.53 | 18.55 | 9,626,279 | -0.32(-1.68%) |
Aug 28, 2024 | 18.86 | 19.04 | 18.67 | 18.86 | 8,747,272 | -0.10(-0.52%) |
Aug 27, 2024 | 18.92 | 19.20 | 18.89 | 18.96 | 7,691,483 | -0.08(-0.42%) |
Aug 26, 2024 | 19.09 | 19.34 | 18.95 | 19.04 | 7,366,111 | -0.03(-0.16%) |
Aug 23, 2024 | 18.93 | 19.18 | 18.75 | 19.07 | 8,016,449 | +0.44(+2.34%) |
Aug 22, 2024 | 18.78 | 18.91 | 18.60 | 18.64 | 7,246,306 | -0.11(-0.58%) |
Aug 21, 2024 | 18.68 | 18.77 | 18.37 | 18.75 | 7,773,461 | +0.11(+0.59%) |
Aug 20, 2024 | 18.69 | 18.71 | 18.34 | 18.64 | 9,817,342 | -0.11(-0.58%) |
Aug 19, 2024 | 18.54 | 18.77 | 18.37 | 18.75 | 9,081,273 | +0.21(+1.12%) |
Aug 16, 2024 | 18.56 | 18.70 | 18.43 | 18.54 | 8,361,945 | -0.09(-0.48%) |
Aug 15, 2024 | 18.17 | 18.67 | 17.98 | 18.63 | 13,219,114 | +0.97(+5.51%) |
Aug 14, 2024 | 17.70 | 17.72 | 17.42 | 17.65 | 10,274,160 | -0.02(-0.11%) |
Aug 13, 2024 | 17.24 | 17.75 | 17.20 | 17.67 | 17,006,440 | +0.61(+3.55%) |
Aug 12, 2024 | 17.27 | 17.30 | 16.94 | 17.07 | 13,774,484 | -0.15(-0.86%) |
Aug 09, 2024 | 17.08 | 17.31 | 16.99 | 17.22 | 7,405,369 | +0.03(+0.17%) |
Aug 08, 2024 | 16.79 | 17.21 | 16.79 | 17.19 | 10,005,566 | +0.59(+3.53%) |
Aug 07, 2024 | 17.13 | 17.15 | 16.49 | 16.60 | 19,039,276 | -0.53(-3.07%) |
Aug 06, 2024 | 17.28 | 17.44 | 17.11 | 17.13 | 14,178,270 | -0.10(-0.58%) |
Aug 05, 2024 | 17.14 | 17.45 | 16.88 | 17.23 | 12,968,210 | -0.68(-3.77%) |
Aug 02, 2024 | 18.42 | 18.47 | 17.82 | 17.90 | 12,876,672 | -1.04(-5.50%) |