Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 23.89 | 24.01 | 23.05 | 23.52 | 11,202,174 | -0.14(-0.59%) |
Sep 19, 2024 | 23.85 | 24.38 | 23.35 | 23.66 | 11,298,310 | -1.61(-6.37%) |
Sep 18, 2024 | 25.42 | 26.07 | 23.50 | 25.27 | 20,007,856 | -0.31(-1.21%) |
Sep 17, 2024 | 24.73 | 26.17 | 24.38 | 25.58 | 16,670,310 | +0.75(+3.02%) |
Sep 16, 2024 | 24.66 | 25.67 | 24.58 | 24.83 | 8,736,832 | +0.38(+1.55%) |
Sep 13, 2024 | 24.82 | 24.90 | 23.66 | 24.45 | 13,274,196 | -0.14(-0.57%) |
Sep 12, 2024 | 25.31 | 26.16 | 24.55 | 24.59 | 13,839,038 | -0.32(-1.28%) |
Sep 11, 2024 | 26.02 | 29.77 | 24.83 | 24.91 | 23,072,226 | -1.76(-6.60%) |
Sep 10, 2024 | 26.93 | 29.20 | 26.47 | 26.67 | 11,670,233 | -0.64(-2.34%) |
Sep 09, 2024 | 29.33 | 29.81 | 26.90 | 27.31 | 14,427,732 | -3.05(-10.05%) |
Sep 06, 2024 | 26.51 | 32.18 | 26.00 | 30.36 | 28,429,698 | +3.12(+11.45%) |
Sep 05, 2024 | 28.70 | 29.18 | 26.57 | 27.24 | 17,732,944 | -2.05(-7.00%) |
Sep 04, 2024 | 29.43 | 30.36 | 26.46 | 29.29 | 20,111,032 | +0.99(+3.50%) |
Sep 03, 2024 | 22.50 | 29.50 | 22.43 | 28.30 | 23,951,072 | +6.47(+29.64%) |
Aug 30, 2024 | 22.17 | 22.80 | 21.60 | 21.83 | 12,133,243 | -0.94(-4.13%) |
Aug 29, 2024 | 22.87 | 23.23 | 22.18 | 22.77 | 13,158,643 | -1.19(-4.97%) |
Aug 28, 2024 | 22.20 | 24.48 | 22.03 | 23.96 | 14,166,933 | +1.85(+8.37%) |
Aug 27, 2024 | 23.30 | 23.55 | 22.09 | 22.11 | 6,620,967 | -0.71(-3.11%) |
Aug 26, 2024 | 22.63 | 23.63 | 22.56 | 22.82 | 9,984,887 | -0.05(-0.22%) |
Aug 23, 2024 | 24.12 | 24.52 | 22.68 | 22.87 | 13,956,100 | -2.23(-8.88%) |
Aug 22, 2024 | 23.26 | 25.30 | 23.11 | 25.10 | 16,056,334 | +1.60(+6.81%) |
Aug 21, 2024 | 22.97 | 24.41 | 22.92 | 23.50 | 14,421,544 | +0.39(+1.69%) |
Aug 20, 2024 | 22.07 | 23.25 | 21.87 | 23.11 | 10,913,721 | +1.41(+6.50%) |
Aug 19, 2024 | 22.40 | 22.56 | 21.48 | 21.70 | 7,905,106 | -0.74(-3.30%) |
Aug 16, 2024 | 23.02 | 23.28 | 22.21 | 22.44 | 9,690,761 | +0.02(+0.09%) |
Aug 15, 2024 | 22.88 | 23.42 | 21.96 | 22.42 | 9,832,458 | -1.44(-6.04%) |
Aug 14, 2024 | 25.68 | 26.05 | 23.78 | 23.86 | 8,556,595 | -2.79(-10.47%) |
Aug 13, 2024 | 28.86 | 28.96 | 26.43 | 26.65 | 6,807,330 | -3.35(-11.17%) |
Aug 12, 2024 | 29.98 | 31.16 | 27.08 | 30.00 | 11,587,354 | -0.24(-0.79%) |
Aug 09, 2024 | 37.21 | 38.50 | 29.80 | 30.24 | 11,027,514 | -7.51(-19.89%) |
Aug 08, 2024 | 39.55 | 41.23 | 36.97 | 37.75 | 12,336,959 | -4.80(-11.28%) |
Aug 07, 2024 | 36.02 | 45.73 | 34.74 | 42.55 | 15,490,760 | -1.69(-3.82%) |
Aug 06, 2024 | 51.38 | 54.73 | 34.95 | 44.24 | 14,814,187 | -17.53(-28.38%) |
Aug 05, 2024 | 64.99 | 65.87 | 48.36 | 61.77 | 30,707,656 | +22.75(+58.30%) |
Aug 02, 2024 | 32.11 | 40.66 | 31.61 | 39.02 | 39,307,088 | +10.23(+35.53%) |
Aug 01, 2024 | 25.23 | 30.13 | 24.94 | 28.79 | 17,841,526 | +3.57(+14.16%) |
Jul 31, 2024 | 25.23 | 25.54 | 23.95 | 25.22 | 8,756,821 | -1.15(-4.36%) |
Jul 30, 2024 | 24.95 | 27.71 | 24.84 | 26.37 | 9,533,570 | +1.08(+4.27%) |
Jul 29, 2024 | 25.51 | 26.17 | 24.87 | 25.29 | 6,012,393 | -0.56(-2.17%) |
Jul 26, 2024 | 26.95 | 27.22 | 25.73 | 25.85 | 8,974,478 | -2.27(-8.07%) |
Jul 25, 2024 | 27.25 | 29.41 | 25.63 | 28.12 | 16,409,215 | +0.29(+1.04%) |
Jul 24, 2024 | 24.30 | 28.21 | 24.21 | 27.83 | 13,718,006 | +4.69(+20.27%) |
Jul 23, 2024 | 23.41 | 23.62 | 22.65 | 23.14 | 6,294,143 | -0.34(-1.45%) |
Jul 22, 2024 | 24.77 | 24.87 | 23.20 | 23.48 | 8,292,021 | -1.93(-7.60%) |
Jul 19, 2024 | 24.42 | 25.89 | 24.01 | 25.41 | 10,829,408 | +1.51(+6.32%) |
Jul 18, 2024 | 22.17 | 24.45 | 21.98 | 23.90 | 12,347,501 | +1.02(+4.46%) |
Jul 17, 2024 | 22.69 | 23.38 | 22.21 | 22.88 | 13,568,187 | +1.09(+5.00%) |
Jul 16, 2024 | 21.39 | 21.80 | 21.30 | 21.79 | 6,208,831 | +0.23(+1.07%) |
Jul 15, 2024 | 20.84 | 21.67 | 20.66 | 21.56 | 8,246,766 | +0.58(+2.76%) |
Jul 12, 2024 | 21.08 | 21.11 | 20.55 | 20.98 | 8,343,426 | -0.61(-2.83%) |
Jul 11, 2024 | 21.09 | 22.05 | 21.04 | 21.59 | 13,302,771 | +0.10(+0.47%) |
Jul 10, 2024 | 21.54 | 21.61 | 21.04 | 21.49 | 4,847,865 | -0.08(-0.37%) |
Jul 09, 2024 | 21.43 | 21.73 | 21.31 | 21.57 | 4,677,900 | +0.00(+0.00%) |
Jul 08, 2024 | 21.68 | 21.70 | 21.28 | 21.57 | 5,289,484 | -0.47(-2.13%) |
Jul 05, 2024 | 21.82 | 22.30 | 21.77 | 22.04 | 5,775,855 | -0.01(-0.05%) |
Jul 03, 2024 | 21.80 | 22.05 | 21.61 | 22.05 | 2,542,270 | +0.26(+1.19%) |
Jul 02, 2024 | 22.36 | 22.39 | 21.70 | 21.79 | 4,411,290 | -0.55(-2.46%) |