Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 22.84 | 22.90 | 21.07 | 21.25 | 1,354,050 | -1.72(-7.49%) |
Sep 24, 2024 | 22.36 | 23.16 | 22.32 | 22.97 | 1,229,444 | +0.76(+3.42%) |
Sep 23, 2024 | 22.78 | 22.78 | 22.12 | 22.21 | 1,094,851 | -0.47(-2.07%) |
Sep 20, 2024 | 23.48 | 23.54 | 21.93 | 22.68 | 2,595,741 | -0.80(-3.41%) |
Sep 19, 2024 | 22.94 | 24.38 | 22.85 | 23.48 | 1,885,919 | +1.40(+6.34%) |
Sep 18, 2024 | 21.47 | 23.52 | 21.45 | 22.08 | 1,607,466 | +0.67(+3.13%) |
Sep 17, 2024 | 21.67 | 22.08 | 21.17 | 21.41 | 1,079,916 | -0.11(-0.51%) |
Sep 16, 2024 | 22.39 | 22.46 | 21.30 | 21.52 | 1,060,438 | -0.85(-3.80%) |
Sep 13, 2024 | 22.93 | 23.59 | 22.30 | 22.37 | 995,838 | -0.18(-0.80%) |
Sep 12, 2024 | 22.20 | 22.99 | 21.68 | 22.55 | 1,255,387 | +0.45(+2.04%) |
Sep 11, 2024 | 21.51 | 22.12 | 21.17 | 22.10 | 1,050,059 | +0.44(+2.03%) |
Sep 10, 2024 | 21.82 | 21.89 | 20.94 | 21.66 | 1,198,817 | -0.16(-0.73%) |
Sep 09, 2024 | 21.56 | 22.36 | 21.45 | 21.82 | 1,294,473 | +0.28(+1.30%) |
Sep 06, 2024 | 23.11 | 23.35 | 21.09 | 21.54 | 1,862,613 | -1.60(-6.91%) |
Sep 05, 2024 | 22.87 | 23.65 | 22.77 | 23.14 | 840,573 | +0.27(+1.18%) |
Sep 04, 2024 | 22.85 | 23.61 | 22.55 | 22.87 | 817,229 | -0.16(-0.69%) |
Sep 03, 2024 | 23.51 | 24.76 | 22.91 | 23.03 | 1,202,640 | -0.32(-1.37%) |
Aug 30, 2024 | 23.08 | 23.67 | 22.76 | 23.35 | 2,348,207 | +0.54(+2.37%) |
Aug 29, 2024 | 22.55 | 23.20 | 22.23 | 22.81 | 960,610 | +0.52(+2.33%) |
Aug 28, 2024 | 22.46 | 22.64 | 21.53 | 22.29 | 1,228,782 | -0.28(-1.24%) |
Aug 27, 2024 | 22.49 | 22.84 | 21.89 | 22.57 | 1,164,773 | -0.23(-1.01%) |
Aug 26, 2024 | 23.63 | 23.63 | 22.75 | 22.80 | 1,209,259 | -0.69(-2.94%) |
Aug 23, 2024 | 22.48 | 23.66 | 22.26 | 23.49 | 1,292,202 | +1.24(+5.57%) |
Aug 22, 2024 | 23.12 | 23.23 | 22.18 | 22.25 | 1,844,784 | -0.76(-3.30%) |
Aug 21, 2024 | 22.57 | 23.20 | 22.25 | 23.01 | 1,074,806 | +0.47(+2.09%) |
Aug 20, 2024 | 22.31 | 23.09 | 22.21 | 22.54 | 1,583,146 | +0.13(+0.58%) |
Aug 19, 2024 | 22.05 | 22.86 | 21.86 | 22.41 | 1,398,288 | +0.66(+3.03%) |
Aug 16, 2024 | 22.42 | 22.91 | 21.59 | 21.75 | 1,624,135 | -0.89(-3.93%) |
Aug 15, 2024 | 20.50 | 22.80 | 20.37 | 22.64 | 2,518,998 | +2.88(+14.57%) |
Aug 14, 2024 | 21.64 | 21.65 | 19.68 | 19.76 | 1,602,583 | -1.77(-8.22%) |
Aug 13, 2024 | 19.88 | 21.61 | 19.53 | 21.53 | 1,962,120 | +1.88(+9.57%) |
Aug 12, 2024 | 20.40 | 21.00 | 19.47 | 19.65 | 1,753,524 | -0.78(-3.82%) |
Aug 09, 2024 | 21.44 | 21.90 | 19.84 | 20.43 | 3,271,637 | +0.88(+4.50%) |
Aug 08, 2024 | 18.20 | 19.60 | 18.12 | 19.55 | 1,681,016 | +1.42(+7.83%) |
Aug 07, 2024 | 19.18 | 19.47 | 18.02 | 18.13 | 1,558,909 | -0.74(-3.92%) |
Aug 06, 2024 | 18.63 | 19.27 | 18.27 | 18.87 | 1,246,258 | +0.54(+2.95%) |
Aug 05, 2024 | 17.85 | 18.50 | 17.70 | 18.33 | 2,092,797 | -0.91(-4.73%) |
Aug 02, 2024 | 18.85 | 19.48 | 18.06 | 19.24 | 1,890,480 | -0.44(-2.24%) |
Aug 01, 2024 | 20.76 | 20.97 | 19.59 | 19.68 | 1,453,560 | -0.99(-4.79%) |
Jul 31, 2024 | 20.41 | 21.59 | 20.11 | 20.67 | 1,498,857 | +0.26(+1.27%) |
Jul 30, 2024 | 20.43 | 20.99 | 20.01 | 20.41 | 1,282,050 | +0.10(+0.49%) |
Jul 29, 2024 | 20.39 | 20.93 | 20.09 | 20.31 | 1,497,807 | +0.09(+0.45%) |
Jul 26, 2024 | 20.15 | 20.80 | 19.71 | 20.22 | 1,648,334 | +0.30(+1.51%) |
Jul 25, 2024 | 18.97 | 20.95 | 18.83 | 19.92 | 1,967,131 | +0.95(+5.01%) |
Jul 24, 2024 | 18.95 | 19.55 | 18.61 | 18.97 | 2,126,682 | +0.00(+0.00%) |
Jul 23, 2024 | 18.23 | 19.41 | 18.10 | 18.97 | 3,505,681 | +0.86(+4.75%) |
Jul 22, 2024 | 17.50 | 18.14 | 17.10 | 18.11 | 2,960,458 | +1.41(+8.44%) |
Jul 19, 2024 | 16.57 | 16.89 | 16.25 | 16.70 | 1,880,525 | +0.14(+0.85%) |
Jul 18, 2024 | 18.91 | 19.15 | 16.55 | 16.56 | 2,938,399 | -3.28(-16.53%) |
Jul 17, 2024 | 19.68 | 20.14 | 19.26 | 19.84 | 2,190,440 | -0.16(-0.80%) |
Jul 16, 2024 | 17.41 | 20.02 | 17.30 | 20.00 | 2,630,654 | +2.68(+15.47%) |
Jul 15, 2024 | 17.52 | 17.66 | 16.93 | 17.32 | 1,927,668 | -0.17(-0.97%) |
Jul 12, 2024 | 17.45 | 17.82 | 17.06 | 17.49 | 3,366,842 | +0.50(+2.94%) |
Jul 11, 2024 | 16.16 | 17.23 | 15.96 | 16.99 | 4,440,011 | +1.28(+8.15%) |
Jul 10, 2024 | 16.69 | 16.98 | 15.28 | 15.71 | 7,620,174 | -2.54(-13.92%) |
Jul 09, 2024 | 18.42 | 18.45 | 17.73 | 18.25 | 1,432,867 | -0.20(-1.08%) |
Jul 08, 2024 | 18.74 | 18.75 | 18.31 | 18.45 | 1,388,489 | -0.27(-1.44%) |
Jul 05, 2024 | 18.91 | 19.03 | 18.45 | 18.72 | 1,430,741 | -0.03(-0.16%) |
Jul 03, 2024 | 19.09 | 19.10 | 18.55 | 18.75 | 1,357,077 | -0.12(-0.64%) |
Jul 02, 2024 | 18.93 | 19.32 | 18.53 | 18.87 | 1,730,151 | +0.28(+1.51%) |