Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.39 | 21.50 | 20.25 | 20.99 | 3,320,275 | +0.51(+2.49%) |
Sep 26, 2024 | 21.71 | 21.89 | 20.31 | 20.48 | 2,669,790 | -1.10(-5.10%) |
Sep 25, 2024 | 21.67 | 22.02 | 21.01 | 21.58 | 2,535,194 | -0.13(-0.60%) |
Sep 24, 2024 | 22.39 | 22.51 | 21.67 | 21.71 | 2,370,657 | -0.62(-2.78%) |
Sep 23, 2024 | 22.77 | 23.09 | 21.88 | 22.33 | 3,005,854 | -0.60(-2.62%) |
Sep 20, 2024 | 23.52 | 23.79 | 22.71 | 22.93 | 6,800,513 | -0.34(-1.46%) |
Sep 19, 2024 | 23.24 | 23.57 | 22.86 | 23.27 | 3,179,973 | +0.67(+2.96%) |
Sep 18, 2024 | 22.00 | 23.11 | 21.94 | 22.60 | 3,100,395 | +0.67(+3.06%) |
Sep 17, 2024 | 22.11 | 22.31 | 21.67 | 21.93 | 2,591,876 | +0.01(+0.05%) |
Sep 16, 2024 | 21.61 | 22.28 | 21.55 | 21.92 | 2,657,661 | +0.31(+1.43%) |
Sep 13, 2024 | 21.20 | 21.79 | 20.82 | 21.61 | 2,821,636 | +0.61(+2.90%) |
Sep 12, 2024 | 20.62 | 21.07 | 20.06 | 21.00 | 5,207,057 | +0.33(+1.60%) |
Sep 11, 2024 | 18.70 | 20.73 | 18.60 | 20.67 | 9,625,084 | +3.25(+18.66%) |
Sep 10, 2024 | 18.00 | 18.30 | 16.89 | 17.42 | 2,643,097 | -0.05(-0.29%) |
Sep 09, 2024 | 17.24 | 17.74 | 16.99 | 17.47 | 2,388,435 | +0.48(+2.83%) |
Sep 06, 2024 | 17.32 | 17.52 | 16.68 | 16.99 | 2,800,685 | -0.41(-2.36%) |
Sep 05, 2024 | 17.32 | 17.76 | 16.85 | 17.40 | 2,037,267 | -0.04(-0.23%) |
Sep 04, 2024 | 17.87 | 18.19 | 16.60 | 17.44 | 2,029,551 | -0.52(-2.90%) |
Sep 03, 2024 | 18.15 | 18.42 | 17.65 | 17.96 | 2,022,601 | -0.34(-1.86%) |
Aug 30, 2024 | 17.94 | 18.47 | 17.83 | 18.30 | 2,162,148 | +0.49(+2.75%) |
Aug 29, 2024 | 17.39 | 17.91 | 17.28 | 17.81 | 1,545,472 | +0.54(+3.13%) |
Aug 28, 2024 | 17.60 | 17.66 | 17.09 | 17.27 | 1,283,408 | -0.37(-2.10%) |
Aug 27, 2024 | 18.14 | 18.41 | 17.64 | 17.64 | 1,552,902 | -0.46(-2.54%) |
Aug 26, 2024 | 17.99 | 18.69 | 17.63 | 18.10 | 2,279,723 | +0.38(+2.14%) |
Aug 23, 2024 | 16.89 | 17.83 | 16.56 | 17.72 | 3,356,016 | +0.99(+5.92%) |
Aug 22, 2024 | 17.00 | 17.56 | 16.63 | 16.73 | 2,291,458 | -0.21(-1.24%) |
Aug 21, 2024 | 17.23 | 17.35 | 16.34 | 16.94 | 2,720,493 | -0.32(-1.85%) |
Aug 20, 2024 | 17.68 | 17.68 | 17.16 | 17.26 | 1,771,183 | -0.36(-2.04%) |
Aug 19, 2024 | 18.67 | 19.28 | 17.44 | 17.62 | 3,523,523 | -1.08(-5.78%) |
Aug 16, 2024 | 18.02 | 18.90 | 17.94 | 18.70 | 2,510,064 | +0.65(+3.60%) |
Aug 15, 2024 | 18.53 | 18.79 | 17.41 | 18.05 | 2,534,135 | -0.15(-0.82%) |
Aug 14, 2024 | 18.38 | 19.18 | 17.76 | 18.20 | 3,258,793 | -0.08(-0.44%) |
Aug 13, 2024 | 18.15 | 18.63 | 17.95 | 18.28 | 3,701,198 | +0.30(+1.67%) |
Aug 12, 2024 | 18.17 | 18.43 | 17.70 | 17.98 | 2,458,378 | -0.07(-0.39%) |
Aug 09, 2024 | 18.44 | 18.70 | 17.55 | 18.05 | 2,352,041 | -0.42(-2.27%) |
Aug 08, 2024 | 17.01 | 18.63 | 16.45 | 18.47 | 4,496,248 | +1.77(+10.60%) |
Aug 07, 2024 | 16.83 | 17.52 | 15.28 | 16.70 | 5,377,601 | -0.53(-3.08%) |
Aug 06, 2024 | 16.50 | 17.61 | 15.91 | 17.23 | 3,850,813 | +0.81(+4.93%) |
Aug 05, 2024 | 14.92 | 16.74 | 14.80 | 16.42 | 2,475,375 | -0.29(-1.74%) |
Aug 02, 2024 | 17.00 | 17.10 | 16.28 | 16.71 | 2,858,539 | -1.35(-7.48%) |
Aug 01, 2024 | 17.65 | 18.26 | 17.30 | 18.06 | 3,437,599 | +0.38(+2.15%) |
Jul 31, 2024 | 17.45 | 18.79 | 17.45 | 17.68 | 3,192,972 | +0.29(+1.67%) |
Jul 30, 2024 | 16.91 | 17.52 | 16.85 | 17.39 | 2,179,005 | +0.49(+2.90%) |
Jul 29, 2024 | 16.00 | 17.35 | 16.00 | 16.90 | 4,341,169 | +1.08(+6.83%) |
Jul 26, 2024 | 15.74 | 15.85 | 15.29 | 15.82 | 2,125,809 | +0.50(+3.26%) |
Jul 25, 2024 | 15.92 | 16.07 | 15.27 | 15.32 | 2,234,448 | -0.58(-3.65%) |
Jul 24, 2024 | 15.39 | 16.15 | 15.25 | 15.90 | 2,787,265 | +0.31(+1.99%) |
Jul 23, 2024 | 15.22 | 15.78 | 15.21 | 15.59 | 1,932,758 | +0.25(+1.63%) |
Jul 22, 2024 | 15.50 | 16.19 | 15.29 | 15.34 | 2,142,011 | +0.09(+0.59%) |
Jul 19, 2024 | 15.17 | 15.98 | 15.10 | 15.25 | 2,640,840 | +0.29(+1.94%) |
Jul 18, 2024 | 15.74 | 15.84 | 14.68 | 14.96 | 2,903,814 | -0.63(-4.04%) |
Jul 17, 2024 | 15.94 | 16.41 | 15.48 | 15.59 | 2,589,102 | -0.60(-3.71%) |
Jul 16, 2024 | 16.27 | 16.53 | 15.93 | 16.19 | 3,376,117 | +0.19(+1.19%) |
Jul 15, 2024 | 15.50 | 16.12 | 15.41 | 16.00 | 4,186,172 | -0.52(-3.15%) |
Jul 12, 2024 | 16.68 | 16.93 | 16.28 | 16.52 | 1,950,163 | -0.07(-0.42%) |
Jul 11, 2024 | 16.78 | 16.90 | 16.39 | 16.59 | 2,573,814 | +0.20(+1.22%) |
Jul 10, 2024 | 15.87 | 16.47 | 15.73 | 16.39 | 1,800,816 | +0.64(+4.06%) |
Jul 09, 2024 | 16.25 | 16.36 | 15.54 | 15.75 | 3,703,462 | -0.38(-2.36%) |
Jul 08, 2024 | 16.88 | 17.05 | 16.00 | 16.13 | 3,443,289 | -0.65(-3.87%) |
Jul 05, 2024 | 16.95 | 17.15 | 16.77 | 16.78 | 1,765,054 | -0.29(-1.70%) |
Jul 03, 2024 | 16.61 | 17.24 | 16.35 | 17.07 | 1,478,326 | +0.48(+2.89%) |
Jul 02, 2024 | 15.88 | 16.70 | 15.86 | 16.59 | 2,553,268 | +0.72(+4.54%) |