Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.57 | 23.03 | 20.96 | 22.92 | 18,906,248 | +1.83(+8.68%) |
Sep 26, 2024 | 21.00 | 21.62 | 20.18 | 21.09 | 20,360,076 | +2.82(+15.44%) |
Sep 25, 2024 | 17.70 | 18.34 | 17.35 | 18.27 | 9,674,377 | -0.36(-1.93%) |
Sep 24, 2024 | 17.39 | 18.64 | 17.39 | 18.63 | 17,392,776 | +2.71(+17.02%) |
Sep 23, 2024 | 15.87 | 16.36 | 15.68 | 15.92 | 4,402,577 | +0.02(+0.13%) |
Sep 20, 2024 | 16.09 | 16.14 | 15.73 | 15.90 | 2,331,908 | +0.12(+0.76%) |
Sep 19, 2024 | 15.51 | 15.80 | 15.46 | 15.78 | 5,136,240 | +0.95(+6.41%) |
Sep 18, 2024 | 15.19 | 15.20 | 14.71 | 14.83 | 2,082,943 | -0.31(-2.05%) |
Sep 17, 2024 | 14.90 | 15.34 | 14.86 | 15.14 | 5,354,032 | +0.47(+3.20%) |
Sep 16, 2024 | 14.62 | 14.75 | 14.36 | 14.67 | 3,347,710 | -0.16(-1.08%) |
Sep 13, 2024 | 15.40 | 15.40 | 14.65 | 14.83 | 4,021,707 | -0.58(-3.76%) |
Sep 12, 2024 | 15.58 | 15.62 | 15.10 | 15.41 | 2,680,209 | -0.22(-1.41%) |
Sep 11, 2024 | 15.35 | 15.80 | 15.35 | 15.63 | 4,290,591 | +0.57(+3.78%) |
Sep 10, 2024 | 15.10 | 15.15 | 14.89 | 15.06 | 2,005,183 | -0.05(-0.33%) |
Sep 09, 2024 | 14.95 | 15.12 | 14.72 | 15.11 | 3,236,170 | -0.01(-0.07%) |
Sep 06, 2024 | 15.16 | 15.28 | 14.92 | 15.12 | 2,397,552 | -0.25(-1.63%) |
Sep 05, 2024 | 15.40 | 15.70 | 15.30 | 15.37 | 4,114,063 | +0.34(+2.26%) |
Sep 04, 2024 | 14.96 | 15.36 | 14.85 | 15.03 | 5,749,079 | +0.42(+2.87%) |
Sep 03, 2024 | 14.38 | 14.95 | 14.08 | 14.61 | 5,928,011 | +0.23(+1.60%) |
Aug 30, 2024 | 14.68 | 14.83 | 14.20 | 14.38 | 3,167,704 | +0.15(+1.05%) |
Aug 29, 2024 | 14.35 | 14.46 | 14.11 | 14.23 | 3,037,881 | +0.57(+4.17%) |
Aug 28, 2024 | 14.35 | 14.35 | 13.60 | 13.66 | 3,647,437 | -0.81(-5.60%) |
Aug 27, 2024 | 14.43 | 14.59 | 14.25 | 14.47 | 4,058,498 | +0.21(+1.47%) |
Aug 26, 2024 | 14.41 | 14.42 | 13.85 | 14.26 | 7,825,687 | -0.68(-4.55%) |
Aug 23, 2024 | 13.66 | 15.04 | 13.66 | 14.94 | 14,321,309 | +1.98(+15.28%) |
Aug 22, 2024 | 14.79 | 15.19 | 12.72 | 12.96 | 18,357,024 | -1.06(-7.56%) |
Aug 21, 2024 | 13.75 | 14.09 | 13.65 | 14.02 | 4,469,955 | +0.07(+0.50%) |
Aug 20, 2024 | 13.89 | 14.13 | 13.84 | 13.95 | 5,391,488 | -0.36(-2.52%) |
Aug 19, 2024 | 14.00 | 14.45 | 14.00 | 14.31 | 4,853,297 | +0.47(+3.40%) |
Aug 16, 2024 | 13.57 | 13.91 | 13.51 | 13.84 | 3,685,704 | +0.45(+3.36%) |
Aug 15, 2024 | 13.36 | 13.58 | 13.25 | 13.39 | 5,975,542 | +0.28(+2.14%) |
Aug 14, 2024 | 13.78 | 13.86 | 13.09 | 13.11 | 6,156,050 | -0.88(-6.29%) |
Aug 13, 2024 | 13.72 | 14.19 | 13.69 | 13.99 | 6,410,042 | +0.50(+3.71%) |
Aug 12, 2024 | 13.48 | 13.56 | 13.28 | 13.49 | 5,578,779 | -0.37(-2.67%) |
Aug 09, 2024 | 14.54 | 14.54 | 13.68 | 13.86 | 7,205,309 | -0.73(-5.00%) |
Aug 08, 2024 | 14.75 | 14.87 | 14.29 | 14.59 | 7,485,845 | -0.38(-2.54%) |
Aug 07, 2024 | 15.73 | 15.76 | 14.95 | 14.97 | 5,768,076 | -0.70(-4.47%) |
Aug 06, 2024 | 15.69 | 15.87 | 15.23 | 15.67 | 4,893,932 | -0.32(-2.00%) |
Aug 05, 2024 | 15.14 | 16.17 | 15.07 | 15.99 | 7,527,488 | +0.49(+3.16%) |
Aug 02, 2024 | 15.09 | 15.56 | 14.93 | 15.50 | 3,828,356 | +0.27(+1.77%) |
Aug 01, 2024 | 15.48 | 15.53 | 15.03 | 15.23 | 3,638,441 | +0.08(+0.53%) |
Jul 31, 2024 | 15.65 | 15.85 | 15.09 | 15.15 | 3,877,737 | +0.23(+1.54%) |
Jul 30, 2024 | 15.03 | 15.08 | 14.81 | 14.92 | 2,387,141 | -0.21(-1.39%) |
Jul 29, 2024 | 14.99 | 15.27 | 14.95 | 15.13 | 3,028,828 | +0.19(+1.27%) |
Jul 26, 2024 | 14.73 | 15.30 | 14.72 | 14.94 | 4,102,519 | +0.33(+2.26%) |
Jul 25, 2024 | 14.72 | 14.88 | 14.52 | 14.61 | 4,630,142 | +0.14(+0.97%) |
Jul 24, 2024 | 14.75 | 15.11 | 14.45 | 14.47 | 4,595,507 | -0.38(-2.56%) |
Jul 23, 2024 | 15.00 | 15.00 | 14.62 | 14.85 | 3,142,289 | -0.50(-3.26%) |
Jul 22, 2024 | 15.39 | 15.61 | 15.23 | 15.35 | 3,431,903 | +0.31(+2.06%) |
Jul 19, 2024 | 15.51 | 15.51 | 14.95 | 15.04 | 5,054,305 | -0.55(-3.53%) |
Jul 18, 2024 | 15.82 | 16.03 | 15.50 | 15.59 | 4,271,620 | +0.06(+0.39%) |
Jul 17, 2024 | 16.03 | 16.07 | 15.36 | 15.53 | 3,612,719 | -0.57(-3.54%) |
Jul 16, 2024 | 16.22 | 16.26 | 15.92 | 16.10 | 4,367,535 | +0.24(+1.51%) |
Jul 15, 2024 | 16.01 | 16.21 | 15.73 | 15.86 | 6,282,485 | -0.85(-5.09%) |
Jul 12, 2024 | 17.60 | 17.80 | 16.58 | 16.71 | 8,119,231 | -0.91(-5.16%) |
Jul 11, 2024 | 17.48 | 17.77 | 17.14 | 17.62 | 5,854,983 | +0.66(+3.89%) |
Jul 10, 2024 | 16.83 | 17.03 | 16.68 | 16.96 | 4,324,766 | -0.21(-1.22%) |
Jul 09, 2024 | 16.62 | 17.18 | 16.49 | 17.17 | 5,210,311 | +0.73(+4.44%) |
Jul 08, 2024 | 15.96 | 16.52 | 15.79 | 16.44 | 10,658,081 | +0.39(+2.43%) |
Jul 05, 2024 | 15.82 | 16.06 | 15.26 | 16.05 | 4,812,318 | -0.06(-0.37%) |
Jul 03, 2024 | 15.68 | 16.15 | 15.61 | 16.11 | 5,038,339 | +0.71(+4.61%) |
Jul 02, 2024 | 15.47 | 15.52 | 15.26 | 15.40 | 4,555,793 | +0.11(+0.72%) |