Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.27 | 23.09 | 22.21 | 22.92 | 1,662,680 | +0.76(+3.43%) |
Sep 26, 2024 | 22.05 | 22.69 | 21.58 | 22.16 | 1,355,699 | +0.54(+2.50%) |
Sep 25, 2024 | 22.28 | 22.41 | 21.51 | 21.62 | 1,057,357 | -0.74(-3.31%) |
Sep 24, 2024 | 22.00 | 22.72 | 21.54 | 22.36 | 1,284,358 | +0.48(+2.19%) |
Sep 23, 2024 | 21.55 | 21.96 | 21.03 | 21.88 | 902,165 | +0.32(+1.48%) |
Sep 20, 2024 | 21.21 | 21.76 | 21.11 | 21.56 | 1,522,771 | +0.22(+1.03%) |
Sep 19, 2024 | 22.68 | 22.68 | 21.17 | 21.34 | 1,783,611 | -0.36(-1.66%) |
Sep 18, 2024 | 21.61 | 23.00 | 21.57 | 21.70 | 1,799,279 | -0.25(-1.14%) |
Sep 17, 2024 | 22.21 | 22.48 | 21.79 | 21.95 | 1,486,200 | -0.04(-0.18%) |
Sep 16, 2024 | 21.56 | 22.35 | 21.15 | 21.99 | 1,234,285 | +0.26(+1.20%) |
Sep 13, 2024 | 22.00 | 22.77 | 21.53 | 21.73 | 2,536,111 | +0.08(+0.37%) |
Sep 12, 2024 | 21.04 | 21.73 | 20.50 | 21.65 | 1,904,526 | +0.56(+2.66%) |
Sep 11, 2024 | 19.86 | 21.16 | 19.76 | 21.09 | 3,408,292 | +2.17(+11.47%) |
Sep 10, 2024 | 18.50 | 18.98 | 17.95 | 18.92 | 1,429,054 | +0.05(+0.26%) |
Sep 09, 2024 | 18.60 | 19.41 | 18.55 | 18.87 | 1,523,007 | +0.52(+2.83%) |
Sep 06, 2024 | 19.42 | 19.50 | 18.14 | 18.35 | 1,393,374 | -1.09(-5.61%) |
Sep 05, 2024 | 18.67 | 19.47 | 18.48 | 19.44 | 1,718,802 | +0.93(+5.02%) |
Sep 04, 2024 | 17.35 | 19.05 | 17.15 | 18.51 | 2,228,753 | +1.17(+6.75%) |
Sep 03, 2024 | 18.08 | 18.30 | 16.90 | 17.34 | 1,936,614 | -1.03(-5.61%) |
Aug 30, 2024 | 18.50 | 18.68 | 18.05 | 18.37 | 1,179,855 | +0.07(+0.38%) |
Aug 29, 2024 | 18.21 | 18.78 | 17.99 | 18.30 | 1,310,415 | +0.31(+1.72%) |
Aug 28, 2024 | 18.62 | 18.99 | 17.89 | 17.99 | 1,136,135 | -0.77(-4.10%) |
Aug 27, 2024 | 19.08 | 19.23 | 18.59 | 18.76 | 1,440,665 | -0.50(-2.60%) |
Aug 26, 2024 | 19.83 | 19.88 | 19.15 | 19.26 | 2,049,673 | -0.32(-1.63%) |
Aug 23, 2024 | 18.05 | 19.62 | 18.01 | 19.58 | 1,801,428 | +1.80(+10.12%) |
Aug 22, 2024 | 18.32 | 18.54 | 17.73 | 17.78 | 973,351 | -0.54(-2.95%) |
Aug 21, 2024 | 17.83 | 18.39 | 17.72 | 18.32 | 973,625 | +0.65(+3.68%) |
Aug 20, 2024 | 17.92 | 18.39 | 17.38 | 17.67 | 1,545,557 | -0.34(-1.89%) |
Aug 19, 2024 | 17.08 | 18.20 | 17.08 | 18.01 | 1,680,044 | +0.77(+4.47%) |
Aug 16, 2024 | 17.51 | 17.76 | 16.91 | 17.24 | 965,634 | -0.20(-1.15%) |
Aug 15, 2024 | 16.77 | 17.47 | 16.70 | 17.44 | 1,503,307 | +0.82(+4.93%) |
Aug 14, 2024 | 17.20 | 17.20 | 16.45 | 16.62 | 1,215,306 | -0.41(-2.41%) |
Aug 13, 2024 | 16.01 | 17.26 | 15.93 | 17.03 | 2,460,900 | +1.26(+7.99%) |
Aug 12, 2024 | 16.20 | 16.60 | 15.70 | 15.77 | 1,783,869 | -0.48(-2.95%) |
Aug 09, 2024 | 16.38 | 16.58 | 15.75 | 16.25 | 3,550,783 | +0.33(+2.07%) |
Aug 08, 2024 | 15.83 | 16.67 | 13.91 | 15.92 | 7,394,322 | +2.08(+15.03%) |
Aug 07, 2024 | 14.73 | 14.87 | 13.75 | 13.84 | 2,145,836 | -0.52(-3.62%) |
Aug 06, 2024 | 14.70 | 14.85 | 14.05 | 14.36 | 1,505,869 | +0.23(+1.63%) |
Aug 05, 2024 | 12.77 | 14.47 | 12.74 | 14.13 | 2,251,914 | -0.54(-3.68%) |
Aug 02, 2024 | 15.09 | 15.27 | 14.40 | 14.67 | 2,274,930 | -1.18(-7.44%) |
Aug 01, 2024 | 16.47 | 16.94 | 15.65 | 15.85 | 1,959,533 | -0.53(-3.24%) |
Jul 31, 2024 | 15.93 | 17.10 | 15.91 | 16.38 | 1,647,648 | +0.75(+4.80%) |
Jul 30, 2024 | 16.33 | 16.83 | 15.62 | 15.63 | 2,306,951 | -0.45(-2.80%) |
Jul 29, 2024 | 16.39 | 16.47 | 15.76 | 16.08 | 1,252,392 | -0.29(-1.77%) |
Jul 26, 2024 | 15.93 | 16.70 | 15.89 | 16.37 | 1,586,503 | +0.77(+4.94%) |
Jul 25, 2024 | 15.50 | 16.18 | 15.27 | 15.60 | 1,862,423 | +0.02(+0.13%) |
Jul 24, 2024 | 15.98 | 16.82 | 15.53 | 15.58 | 1,925,226 | -0.56(-3.47%) |
Jul 23, 2024 | 16.11 | 16.48 | 15.97 | 16.14 | 1,485,056 | -0.11(-0.68%) |
Jul 22, 2024 | 16.30 | 16.42 | 15.85 | 16.25 | 2,133,036 | +0.29(+1.82%) |
Jul 19, 2024 | 16.52 | 16.57 | 15.60 | 15.96 | 2,708,731 | -0.53(-3.21%) |
Jul 18, 2024 | 17.27 | 17.88 | 16.40 | 16.49 | 2,418,900 | -0.52(-3.06%) |
Jul 17, 2024 | 17.29 | 17.59 | 16.83 | 17.01 | 2,063,871 | -0.60(-3.41%) |
Jul 16, 2024 | 16.99 | 17.72 | 16.23 | 17.61 | 3,661,656 | +0.95(+5.70%) |
Jul 15, 2024 | 17.67 | 17.75 | 16.23 | 16.66 | 6,007,179 | -1.88(-10.14%) |
Jul 12, 2024 | 18.33 | 18.74 | 18.21 | 18.54 | 2,047,415 | +0.35(+1.92%) |
Jul 11, 2024 | 18.29 | 18.62 | 17.68 | 18.19 | 2,913,799 | +0.95(+5.51%) |
Jul 10, 2024 | 18.12 | 18.40 | 16.80 | 17.24 | 3,279,848 | +0.23(+1.35%) |
Jul 09, 2024 | 17.38 | 17.45 | 16.62 | 17.01 | 2,187,362 | -0.18(-1.05%) |
Jul 08, 2024 | 17.58 | 17.95 | 16.86 | 17.19 | 2,182,999 | +0.60(+3.62%) |
Jul 05, 2024 | 17.30 | 17.47 | 16.58 | 16.59 | 2,116,048 | -0.50(-2.93%) |
Jul 03, 2024 | 16.42 | 17.12 | 16.00 | 17.09 | 2,251,289 | +1.21(+7.62%) |
Jul 02, 2024 | 16.52 | 16.81 | 15.16 | 15.88 | 6,262,448 | -0.55(-3.35%) |