Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.36 | 21.42 | 21.05 | 21.32 | 17,996,308 | -0.09(-0.42%) |
Oct 17, 2024 | 21.62 | 21.78 | 21.23 | 21.41 | 20,118,736 | +0.01(+0.05%) |
Oct 16, 2024 | 21.57 | 21.67 | 21.29 | 21.40 | 22,850,992 | -0.15(-0.70%) |
Oct 15, 2024 | 20.78 | 21.80 | 20.76 | 21.55 | 46,902,160 | +1.34(+6.63%) |
Oct 14, 2024 | 20.33 | 20.43 | 19.97 | 20.21 | 27,462,630 | -0.22(-1.08%) |
Oct 11, 2024 | 20.46 | 20.81 | 20.36 | 20.43 | 28,916,168 | +0.04(+0.20%) |
Oct 10, 2024 | 19.86 | 20.50 | 19.72 | 20.39 | 38,673,060 | +0.19(+0.94%) |
Oct 09, 2024 | 19.15 | 20.45 | 19.09 | 20.20 | 70,873,784 | +1.33(+7.05%) |
Oct 08, 2024 | 18.08 | 18.99 | 18.07 | 18.87 | 35,708,532 | +0.86(+4.78%) |
Oct 07, 2024 | 17.99 | 18.42 | 17.83 | 18.01 | 31,421,786 | -0.01(-0.06%) |
Oct 04, 2024 | 17.68 | 18.15 | 17.55 | 18.02 | 31,753,100 | +0.68(+3.92%) |
Oct 03, 2024 | 17.43 | 17.70 | 17.11 | 17.34 | 31,584,512 | -0.37(-2.09%) |
Oct 02, 2024 | 17.71 | 17.86 | 17.48 | 17.71 | 29,610,308 | -0.31(-1.72%) |
Oct 01, 2024 | 18.70 | 18.82 | 17.62 | 18.02 | 45,133,928 | -0.46(-2.49%) |
Sep 30, 2024 | 18.67 | 18.72 | 17.33 | 18.48 | 68,556,752 | -0.06(-0.32%) |
Sep 27, 2024 | 18.80 | 18.87 | 18.48 | 18.54 | 34,628,020 | -0.14(-0.75%) |
Sep 26, 2024 | 18.43 | 18.90 | 18.38 | 18.68 | 31,880,040 | +0.64(+3.55%) |
Sep 25, 2024 | 18.67 | 18.68 | 17.99 | 18.04 | 33,158,264 | -0.69(-3.68%) |
Sep 24, 2024 | 19.00 | 19.01 | 18.37 | 18.73 | 31,984,904 | -0.24(-1.27%) |
Sep 23, 2024 | 19.00 | 19.02 | 18.71 | 18.97 | 27,333,176 | -0.03(-0.16%) |
Sep 20, 2024 | 18.70 | 19.09 | 18.55 | 19.00 | 36,581,304 | +0.24(+1.28%) |
Sep 19, 2024 | 18.93 | 18.99 | 18.62 | 18.76 | 25,865,560 | +0.40(+2.18%) |
Sep 18, 2024 | 18.13 | 18.74 | 18.12 | 18.36 | 30,884,348 | +0.33(+1.83%) |
Sep 17, 2024 | 18.03 | 18.18 | 17.87 | 18.03 | 24,944,366 | +0.20(+1.12%) |
Sep 16, 2024 | 17.37 | 17.94 | 17.27 | 17.83 | 27,533,482 | +0.57(+3.30%) |
Sep 13, 2024 | 17.01 | 17.49 | 17.00 | 17.26 | 23,340,854 | +0.34(+2.01%) |
Sep 12, 2024 | 16.64 | 17.17 | 16.61 | 16.92 | 27,956,388 | +0.38(+2.30%) |
Sep 11, 2024 | 16.11 | 16.55 | 15.88 | 16.54 | 31,844,984 | +0.40(+2.48%) |
Sep 10, 2024 | 16.13 | 16.17 | 15.49 | 16.14 | 17,907,932 | +0.11(+0.69%) |
Sep 09, 2024 | 15.88 | 16.20 | 15.85 | 16.03 | 21,457,820 | +0.36(+2.30%) |
Sep 06, 2024 | 16.21 | 16.46 | 15.50 | 15.67 | 24,505,628 | -0.48(-2.97%) |
Sep 05, 2024 | 16.30 | 16.59 | 16.07 | 16.15 | 15,074,571 | +0.00(+0.00%) |
Sep 04, 2024 | 16.23 | 16.52 | 15.99 | 16.15 | 18,978,124 | -0.19(-1.16%) |
Sep 03, 2024 | 16.30 | 16.79 | 16.20 | 16.34 | 23,599,616 | -0.16(-0.97%) |
Aug 30, 2024 | 16.62 | 16.79 | 16.25 | 16.50 | 20,664,324 | -0.04(-0.24%) |
Aug 29, 2024 | 16.79 | 16.87 | 16.50 | 16.54 | 22,799,188 | -0.09(-0.54%) |
Aug 28, 2024 | 16.93 | 17.02 | 16.49 | 16.63 | 24,851,612 | -0.41(-2.41%) |
Aug 27, 2024 | 16.55 | 17.37 | 16.50 | 17.04 | 30,113,444 | +0.44(+2.65%) |
Aug 26, 2024 | 16.60 | 16.71 | 16.41 | 16.60 | 21,634,132 | -0.01(-0.06%) |
Aug 23, 2024 | 15.52 | 16.75 | 15.47 | 16.61 | 42,378,944 | +1.16(+7.51%) |
Aug 22, 2024 | 15.66 | 15.67 | 15.32 | 15.45 | 18,675,628 | -0.04(-0.26%) |
Aug 21, 2024 | 15.41 | 15.61 | 15.30 | 15.49 | 13,785,967 | +0.17(+1.11%) |
Aug 20, 2024 | 15.53 | 15.53 | 15.28 | 15.32 | 20,235,848 | -0.28(-1.79%) |
Aug 19, 2024 | 15.49 | 15.67 | 15.42 | 15.60 | 17,925,768 | +0.14(+0.91%) |
Aug 16, 2024 | 15.64 | 15.66 | 15.31 | 15.46 | 23,514,066 | -0.28(-1.78%) |
Aug 15, 2024 | 15.06 | 15.79 | 15.04 | 15.74 | 32,411,384 | +0.98(+6.64%) |
Aug 14, 2024 | 14.90 | 15.08 | 14.53 | 14.76 | 23,089,280 | -0.11(-0.74%) |
Aug 13, 2024 | 14.80 | 14.91 | 14.56 | 14.87 | 18,824,612 | +0.27(+1.85%) |
Aug 12, 2024 | 14.79 | 14.85 | 14.49 | 14.60 | 19,245,028 | -0.17(-1.15%) |
Aug 09, 2024 | 14.49 | 14.85 | 14.49 | 14.77 | 26,030,060 | +0.28(+1.93%) |
Aug 08, 2024 | 14.11 | 14.55 | 14.08 | 14.49 | 24,115,208 | +0.48(+3.43%) |
Aug 07, 2024 | 14.80 | 14.84 | 13.95 | 14.01 | 29,541,942 | -0.53(-3.65%) |
Aug 06, 2024 | 14.45 | 15.04 | 14.44 | 14.54 | 32,705,618 | +0.14(+0.97%) |
Aug 05, 2024 | 13.87 | 14.71 | 13.78 | 14.40 | 35,534,056 | -0.40(-2.70%) |
Aug 02, 2024 | 15.16 | 15.20 | 14.63 | 14.80 | 44,426,800 | -0.96(-6.09%) |