Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.81 | 17.95 | 17.03 | 17.77 | 5,526,384 | +0.06(+0.34%) |
Sep 26, 2024 | 17.55 | 18.08 | 17.25 | 17.71 | 5,487,361 | +0.45(+2.61%) |
Sep 25, 2024 | 17.37 | 17.52 | 17.04 | 17.26 | 4,010,317 | -0.01(-0.06%) |
Sep 24, 2024 | 16.60 | 17.29 | 16.36 | 17.27 | 5,979,292 | +0.83(+5.05%) |
Sep 23, 2024 | 16.46 | 16.53 | 16.20 | 16.44 | 3,948,059 | +0.14(+0.86%) |
Sep 20, 2024 | 16.81 | 16.90 | 15.73 | 16.30 | 11,135,638 | -0.62(-3.66%) |
Sep 19, 2024 | 17.12 | 17.19 | 16.63 | 16.92 | 6,785,487 | +0.61(+3.74%) |
Sep 18, 2024 | 16.27 | 16.80 | 16.15 | 16.31 | 4,715,009 | +0.21(+1.30%) |
Sep 17, 2024 | 16.50 | 16.69 | 15.89 | 16.10 | 5,082,452 | -0.18(-1.11%) |
Sep 16, 2024 | 16.45 | 16.68 | 16.13 | 16.28 | 4,880,965 | -0.29(-1.75%) |
Sep 13, 2024 | 16.25 | 16.91 | 16.09 | 16.57 | 8,820,059 | +0.75(+4.74%) |
Sep 12, 2024 | 15.24 | 16.41 | 15.19 | 15.82 | 10,274,139 | +0.55(+3.60%) |
Sep 11, 2024 | 14.55 | 15.50 | 14.53 | 15.27 | 6,847,400 | +0.74(+5.09%) |
Sep 10, 2024 | 13.86 | 14.64 | 13.84 | 14.53 | 5,752,079 | +0.56(+4.01%) |
Sep 09, 2024 | 13.96 | 14.19 | 13.70 | 13.97 | 6,011,622 | +0.32(+2.34%) |
Sep 06, 2024 | 14.31 | 14.42 | 13.47 | 13.65 | 9,235,455 | -0.78(-5.41%) |
Sep 05, 2024 | 14.49 | 14.67 | 14.16 | 14.43 | 3,822,181 | -0.18(-1.23%) |
Sep 04, 2024 | 14.33 | 14.83 | 14.17 | 14.61 | 4,012,645 | +0.11(+0.76%) |
Sep 03, 2024 | 14.65 | 14.72 | 14.30 | 14.50 | 6,558,472 | -0.23(-1.56%) |
Aug 30, 2024 | 14.81 | 14.94 | 14.37 | 14.73 | 5,448,533 | +0.00(+0.00%) |
Aug 29, 2024 | 14.74 | 14.98 | 14.57 | 14.73 | 4,897,958 | +0.09(+0.61%) |
Aug 28, 2024 | 14.45 | 15.05 | 14.40 | 14.64 | 7,672,846 | -0.20(-1.35%) |
Aug 27, 2024 | 14.82 | 15.45 | 14.76 | 14.84 | 13,881,601 | -1.21(-7.54%) |
Aug 26, 2024 | 16.78 | 16.78 | 15.93 | 16.05 | 5,934,916 | -0.68(-4.06%) |
Aug 23, 2024 | 16.74 | 17.38 | 16.54 | 16.73 | 7,369,508 | +0.27(+1.64%) |
Aug 22, 2024 | 17.29 | 17.61 | 16.33 | 16.46 | 9,798,915 | -0.11(-0.66%) |
Aug 21, 2024 | 16.71 | 16.80 | 16.08 | 16.57 | 5,350,286 | +0.04(+0.24%) |
Aug 20, 2024 | 16.71 | 16.93 | 16.02 | 16.53 | 6,513,307 | -0.03(-0.18%) |
Aug 19, 2024 | 15.60 | 16.70 | 15.60 | 16.56 | 7,041,438 | +0.98(+6.29%) |
Aug 16, 2024 | 15.66 | 15.80 | 15.35 | 15.58 | 6,810,210 | -0.13(-0.83%) |
Aug 15, 2024 | 15.90 | 16.06 | 15.56 | 15.71 | 6,918,537 | +0.28(+1.81%) |
Aug 14, 2024 | 16.10 | 16.20 | 15.41 | 15.43 | 6,901,772 | -0.55(-3.44%) |
Aug 13, 2024 | 16.13 | 16.22 | 15.39 | 15.98 | 8,276,694 | +0.01(+0.06%) |
Aug 12, 2024 | 15.97 | 16.66 | 15.69 | 15.97 | 8,064,139 | +0.01(+0.06%) |
Aug 09, 2024 | 16.05 | 16.44 | 15.80 | 15.96 | 8,244,550 | +0.11(+0.69%) |
Aug 08, 2024 | 15.99 | 16.28 | 14.75 | 15.85 | 18,197,774 | -0.19(-1.18%) |
Aug 07, 2024 | 16.80 | 16.84 | 15.81 | 16.04 | 12,920,941 | -0.84(-4.98%) |
Aug 06, 2024 | 17.52 | 17.78 | 16.01 | 16.88 | 21,007,612 | -0.96(-5.38%) |
Aug 05, 2024 | 16.35 | 18.08 | 15.87 | 17.84 | 22,725,300 | +0.26(+1.48%) |
Aug 02, 2024 | 17.86 | 17.98 | 17.25 | 17.58 | 11,376,943 | -0.93(-5.02%) |
Aug 01, 2024 | 20.92 | 22.25 | 17.80 | 18.51 | 26,792,292 | -2.73(-12.85%) |
Jul 31, 2024 | 21.55 | 21.97 | 21.11 | 21.24 | 6,470,629 | +0.04(+0.19%) |
Jul 30, 2024 | 21.73 | 22.29 | 21.10 | 21.20 | 5,345,276 | -0.51(-2.35%) |
Jul 29, 2024 | 21.87 | 22.37 | 21.34 | 21.71 | 4,536,276 | -0.06(-0.28%) |
Jul 26, 2024 | 23.72 | 24.24 | 21.36 | 21.77 | 11,507,181 | -1.48(-6.37%) |
Jul 25, 2024 | 22.41 | 23.68 | 21.76 | 23.25 | 7,762,892 | +0.74(+3.29%) |
Jul 24, 2024 | 22.25 | 22.76 | 21.92 | 22.51 | 5,957,141 | -0.26(-1.14%) |
Jul 23, 2024 | 20.30 | 22.92 | 20.22 | 22.77 | 9,435,771 | +2.43(+11.95%) |
Jul 22, 2024 | 20.01 | 20.60 | 19.80 | 20.34 | 7,163,068 | +0.92(+4.74%) |
Jul 19, 2024 | 20.73 | 21.11 | 19.04 | 19.42 | 15,013,452 | -0.95(-4.66%) |
Jul 18, 2024 | 22.41 | 22.66 | 20.22 | 20.37 | 8,872,431 | -1.62(-7.37%) |
Jul 17, 2024 | 22.72 | 23.33 | 21.81 | 21.99 | 6,538,330 | -1.12(-4.85%) |
Jul 16, 2024 | 23.35 | 23.95 | 22.81 | 23.11 | 7,127,427 | +0.27(+1.18%) |
Jul 15, 2024 | 22.06 | 23.43 | 21.95 | 22.84 | 8,117,597 | +1.12(+5.16%) |
Jul 12, 2024 | 21.15 | 22.57 | 21.10 | 21.72 | 8,662,252 | +0.67(+3.18%) |
Jul 11, 2024 | 20.93 | 21.36 | 20.62 | 21.05 | 6,378,978 | +0.84(+4.16%) |
Jul 10, 2024 | 21.21 | 21.32 | 19.83 | 20.21 | 5,326,572 | -0.48(-2.32%) |
Jul 09, 2024 | 20.40 | 20.76 | 19.92 | 20.69 | 5,038,326 | +0.18(+0.88%) |
Jul 08, 2024 | 20.88 | 21.42 | 20.48 | 20.51 | 5,408,165 | -0.27(-1.30%) |
Jul 05, 2024 | 20.49 | 20.78 | 20.02 | 20.78 | 4,081,303 | +0.29(+1.42%) |
Jul 03, 2024 | 21.27 | 21.30 | 20.41 | 20.49 | 3,818,130 | -0.72(-3.39%) |
Jul 02, 2024 | 21.29 | 21.97 | 20.53 | 21.21 | 5,374,582 | -0.21(-0.98%) |