Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.12 | 14.85 | 13.93 | 14.39 | 8,435,668 | +0.61(+4.43%) |
Sep 26, 2024 | 13.30 | 14.09 | 12.97 | 13.78 | 11,493,455 | +1.31(+10.51%) |
Sep 25, 2024 | 12.91 | 13.09 | 12.44 | 12.47 | 5,822,336 | -0.63(-4.81%) |
Sep 24, 2024 | 12.69 | 13.33 | 12.58 | 13.10 | 8,284,301 | +0.76(+6.16%) |
Sep 23, 2024 | 12.70 | 13.06 | 12.29 | 12.34 | 8,643,621 | -0.04(-0.32%) |
Sep 20, 2024 | 13.15 | 13.32 | 11.81 | 12.38 | 17,404,208 | -0.97(-7.27%) |
Sep 19, 2024 | 12.85 | 13.79 | 12.65 | 13.35 | 18,129,464 | +1.74(+14.99%) |
Sep 18, 2024 | 11.88 | 12.37 | 11.57 | 11.61 | 6,161,575 | -0.23(-1.94%) |
Sep 17, 2024 | 12.10 | 12.30 | 11.67 | 11.84 | 7,855,062 | +0.42(+3.68%) |
Sep 16, 2024 | 10.77 | 11.43 | 10.62 | 11.42 | 4,565,087 | +0.51(+4.67%) |
Sep 13, 2024 | 10.54 | 11.02 | 10.50 | 10.91 | 5,217,963 | +0.34(+3.22%) |
Sep 12, 2024 | 10.85 | 10.92 | 10.48 | 10.57 | 6,191,929 | -0.27(-2.49%) |
Sep 11, 2024 | 10.88 | 11.11 | 10.48 | 10.84 | 6,686,028 | +0.04(+0.37%) |
Sep 10, 2024 | 11.20 | 11.36 | 10.55 | 10.80 | 7,631,602 | -0.35(-3.14%) |
Sep 09, 2024 | 11.62 | 12.09 | 11.05 | 11.15 | 7,223,448 | -0.40(-3.46%) |
Sep 06, 2024 | 12.14 | 12.18 | 11.45 | 11.55 | 10,422,441 | -1.07(-8.48%) |
Sep 05, 2024 | 13.53 | 13.93 | 12.51 | 12.62 | 6,339,465 | -1.00(-7.34%) |
Sep 04, 2024 | 13.50 | 14.00 | 13.48 | 13.62 | 2,685,491 | +0.00(+0.00%) |
Sep 03, 2024 | 14.02 | 14.25 | 13.60 | 13.62 | 3,104,395 | -0.66(-4.62%) |
Aug 30, 2024 | 14.25 | 14.76 | 14.20 | 14.28 | 3,855,427 | +0.24(+1.71%) |
Aug 29, 2024 | 13.73 | 14.26 | 13.69 | 14.04 | 2,632,732 | +0.53(+3.92%) |
Aug 28, 2024 | 13.70 | 13.73 | 13.16 | 13.51 | 3,513,229 | -0.29(-2.10%) |
Aug 27, 2024 | 14.04 | 14.23 | 13.69 | 13.80 | 2,997,515 | -0.25(-1.78%) |
Aug 26, 2024 | 14.40 | 14.51 | 14.03 | 14.05 | 4,500,486 | -0.35(-2.43%) |
Aug 23, 2024 | 15.19 | 15.46 | 14.32 | 14.40 | 4,416,001 | -0.76(-5.01%) |
Aug 22, 2024 | 15.00 | 15.29 | 14.95 | 15.16 | 3,326,172 | +0.00(+0.00%) |
Aug 21, 2024 | 14.79 | 15.28 | 14.72 | 15.16 | 3,067,476 | +0.24(+1.61%) |
Aug 20, 2024 | 14.80 | 15.27 | 14.56 | 14.92 | 4,299,773 | +0.04(+0.27%) |
Aug 19, 2024 | 14.36 | 14.92 | 14.36 | 14.88 | 2,924,139 | +0.58(+4.06%) |
Aug 16, 2024 | 14.22 | 14.48 | 14.05 | 14.30 | 3,635,393 | +0.03(+0.21%) |
Aug 15, 2024 | 14.11 | 14.49 | 13.83 | 14.27 | 6,951,628 | +0.35(+2.51%) |
Aug 14, 2024 | 14.80 | 14.96 | 13.89 | 13.92 | 5,977,317 | -0.92(-6.20%) |
Aug 13, 2024 | 14.50 | 15.06 | 14.32 | 14.84 | 5,440,070 | +0.24(+1.64%) |
Aug 12, 2024 | 15.21 | 15.24 | 14.46 | 14.60 | 4,707,337 | -0.68(-4.45%) |
Aug 09, 2024 | 15.83 | 15.98 | 15.04 | 15.28 | 4,413,196 | -0.61(-3.84%) |
Aug 08, 2024 | 14.98 | 15.95 | 14.96 | 15.89 | 4,085,158 | +0.89(+5.93%) |
Aug 07, 2024 | 16.00 | 16.17 | 14.92 | 15.00 | 8,169,056 | -0.62(-3.94%) |
Aug 06, 2024 | 16.08 | 16.12 | 15.24 | 15.62 | 6,776,974 | +0.44(+2.87%) |
Aug 05, 2024 | 14.35 | 16.20 | 14.33 | 15.18 | 6,287,642 | -0.78(-4.89%) |
Aug 02, 2024 | 15.90 | 17.21 | 15.50 | 15.96 | 11,217,275 | -0.32(-1.97%) |
Aug 01, 2024 | 18.05 | 18.45 | 15.21 | 16.28 | 28,130,800 | -4.72(-22.48%) |
Jul 31, 2024 | 20.02 | 21.11 | 20.01 | 21.00 | 7,307,243 | +1.00(+5.00%) |
Jul 30, 2024 | 20.85 | 20.99 | 19.65 | 20.00 | 5,539,825 | -0.84(-4.03%) |
Jul 29, 2024 | 21.19 | 21.22 | 20.68 | 20.84 | 4,159,193 | -0.38(-1.79%) |
Jul 26, 2024 | 21.16 | 21.67 | 21.16 | 21.22 | 3,365,490 | +0.14(+0.66%) |
Jul 25, 2024 | 21.36 | 22.09 | 21.07 | 21.08 | 6,134,196 | -1.21(-5.43%) |
Jul 24, 2024 | 23.00 | 23.08 | 22.05 | 22.29 | 4,332,244 | -1.02(-4.38%) |
Jul 23, 2024 | 23.75 | 24.21 | 23.10 | 23.31 | 4,996,316 | -0.68(-2.83%) |
Jul 22, 2024 | 24.85 | 25.09 | 23.95 | 23.99 | 4,062,865 | -0.68(-2.76%) |
Jul 19, 2024 | 26.00 | 26.36 | 24.59 | 24.67 | 4,697,579 | -1.77(-6.69%) |
Jul 18, 2024 | 26.34 | 27.25 | 26.22 | 26.44 | 4,322,020 | +0.17(+0.65%) |
Jul 17, 2024 | 26.70 | 26.97 | 25.82 | 26.27 | 3,274,611 | -0.72(-2.67%) |
Jul 16, 2024 | 27.00 | 27.12 | 26.15 | 26.99 | 3,307,279 | +0.04(+0.15%) |
Jul 15, 2024 | 27.38 | 27.38 | 26.31 | 26.95 | 4,989,059 | +0.49(+1.85%) |
Jul 12, 2024 | 26.68 | 27.68 | 26.41 | 26.46 | 4,265,152 | -0.57(-2.11%) |
Jul 11, 2024 | 27.00 | 27.47 | 26.47 | 27.03 | 3,654,837 | +0.28(+1.05%) |
Jul 10, 2024 | 26.97 | 27.40 | 26.07 | 26.75 | 2,985,166 | +0.07(+0.26%) |
Jul 09, 2024 | 27.40 | 27.80 | 26.60 | 26.68 | 2,619,752 | -1.14(-4.10%) |
Jul 08, 2024 | 28.00 | 28.73 | 27.51 | 27.82 | 2,568,569 | +0.00(+0.00%) |
Jul 05, 2024 | 27.34 | 28.48 | 27.32 | 27.82 | 3,558,504 | +0.39(+1.42%) |
Jul 03, 2024 | 27.81 | 27.88 | 27.12 | 27.43 | 1,443,837 | -0.46(-1.65%) |
Jul 02, 2024 | 28.08 | 28.47 | 27.30 | 27.89 | 1,819,872 | +0.28(+1.01%) |