Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.63 | 25.35 | 23.82 | 23.83 | 9,853,875 | -0.56(-2.30%) |
Sep 25, 2024 | 25.80 | 25.92 | 24.36 | 24.39 | 10,978,715 | -1.46(-5.65%) |
Sep 24, 2024 | 26.44 | 26.90 | 25.27 | 25.85 | 8,424,964 | -0.76(-2.86%) |
Sep 23, 2024 | 26.62 | 27.10 | 25.91 | 26.61 | 7,271,273 | +0.11(+0.42%) |
Sep 20, 2024 | 28.45 | 28.84 | 25.67 | 26.50 | 18,870,276 | -2.11(-7.38%) |
Sep 19, 2024 | 29.15 | 30.51 | 28.03 | 28.61 | 14,698,761 | +0.31(+1.10%) |
Sep 18, 2024 | 28.34 | 29.65 | 27.46 | 28.30 | 10,926,514 | +0.30(+1.07%) |
Sep 17, 2024 | 30.37 | 30.60 | 27.60 | 28.00 | 13,526,281 | -1.84(-6.17%) |
Sep 16, 2024 | 28.97 | 29.98 | 27.40 | 29.84 | 13,315,167 | +0.01(+0.03%) |
Sep 13, 2024 | 26.79 | 30.93 | 26.50 | 29.83 | 25,794,978 | +3.04(+11.35%) |
Sep 12, 2024 | 26.70 | 27.05 | 23.54 | 26.79 | 25,212,180 | -1.11(-3.98%) |
Sep 11, 2024 | 26.89 | 28.39 | 26.00 | 27.90 | 16,098,437 | +1.79(+6.86%) |
Sep 10, 2024 | 26.24 | 26.69 | 24.37 | 26.11 | 15,111,279 | +0.17(+0.66%) |
Sep 09, 2024 | 26.63 | 28.25 | 25.61 | 25.94 | 13,425,505 | -0.17(-0.65%) |
Sep 06, 2024 | 28.71 | 29.58 | 25.80 | 26.11 | 17,645,644 | -2.34(-8.22%) |
Sep 05, 2024 | 29.28 | 30.43 | 26.40 | 28.45 | 41,432,884 | -4.63(-14.00%) |
Sep 04, 2024 | 31.99 | 36.54 | 28.90 | 33.08 | 43,740,232 | +3.67(+12.48%) |
Sep 03, 2024 | 29.30 | 29.85 | 28.03 | 29.41 | 9,837,880 | +0.37(+1.27%) |
Aug 30, 2024 | 28.97 | 31.60 | 27.93 | 29.04 | 16,165,963 | -0.21(-0.72%) |
Aug 29, 2024 | 27.90 | 30.44 | 27.71 | 29.25 | 15,870,212 | +1.38(+4.95%) |
Aug 28, 2024 | 29.91 | 30.60 | 27.57 | 27.87 | 20,534,692 | -3.24(-10.41%) |
Aug 27, 2024 | 33.01 | 34.87 | 30.43 | 31.11 | 14,761,258 | -2.67(-7.90%) |
Aug 26, 2024 | 33.49 | 34.31 | 30.74 | 33.78 | 17,612,268 | +0.92(+2.80%) |
Aug 23, 2024 | 34.59 | 37.16 | 32.08 | 32.86 | 25,737,600 | -1.28(-3.75%) |
Aug 22, 2024 | 36.70 | 36.70 | 33.51 | 34.14 | 20,006,520 | -2.30(-6.31%) |
Aug 21, 2024 | 34.13 | 39.08 | 32.42 | 36.44 | 36,358,904 | +2.12(+6.18%) |
Aug 20, 2024 | 38.79 | 38.99 | 31.91 | 34.32 | 32,403,768 | -4.28(-11.09%) |
Aug 19, 2024 | 31.35 | 38.85 | 30.83 | 38.60 | 37,695,180 | +7.57(+24.40%) |
Aug 16, 2024 | 30.37 | 36.87 | 27.71 | 31.03 | 68,768,648 | -0.33(-1.05%) |
Aug 15, 2024 | 21.80 | 33.58 | 21.58 | 31.36 | 75,794,112 | +10.55(+50.70%) |
Aug 14, 2024 | 21.11 | 21.73 | 19.77 | 20.81 | 10,482,930 | -0.15(-0.72%) |
Aug 13, 2024 | 19.95 | 21.15 | 19.36 | 20.96 | 7,348,542 | +1.23(+6.23%) |
Aug 12, 2024 | 20.96 | 22.08 | 19.51 | 19.73 | 11,256,068 | -1.48(-6.98%) |
Aug 09, 2024 | 22.83 | 23.04 | 20.50 | 21.21 | 14,796,203 | -1.11(-4.97%) |
Aug 08, 2024 | 19.88 | 22.36 | 19.59 | 22.32 | 13,332,378 | +2.68(+13.65%) |
Aug 07, 2024 | 19.70 | 21.90 | 19.35 | 19.64 | 14,931,457 | +0.11(+0.56%) |
Aug 06, 2024 | 19.30 | 19.96 | 18.08 | 19.53 | 10,248,609 | +0.94(+5.06%) |
Aug 05, 2024 | 17.95 | 20.10 | 17.11 | 18.59 | 15,046,201 | +0.08(+0.43%) |
Aug 02, 2024 | 19.76 | 20.21 | 18.23 | 18.51 | 10,146,545 | -1.93(-9.44%) |
Aug 01, 2024 | 20.37 | 21.21 | 19.25 | 20.44 | 14,927,952 | -0.24(-1.16%) |
Jul 31, 2024 | 17.89 | 21.28 | 17.40 | 20.68 | 16,729,345 | +3.16(+18.04%) |
Jul 30, 2024 | 18.99 | 20.37 | 16.98 | 17.52 | 12,619,676 | -1.35(-7.15%) |
Jul 29, 2024 | 18.80 | 19.59 | 17.89 | 18.87 | 13,022,669 | +0.03(+0.16%) |
Jul 26, 2024 | 16.97 | 19.48 | 16.89 | 18.84 | 24,661,344 | +2.20(+13.22%) |
Jul 25, 2024 | 13.65 | 16.80 | 13.60 | 16.64 | 23,037,540 | +3.28(+24.55%) |
Jul 24, 2024 | 13.55 | 14.06 | 13.26 | 13.36 | 5,418,636 | -0.48(-3.47%) |
Jul 23, 2024 | 12.79 | 14.29 | 12.75 | 13.84 | 8,688,571 | +1.04(+8.12%) |
Jul 22, 2024 | 13.12 | 13.13 | 12.37 | 12.80 | 4,175,122 | -0.04(-0.31%) |
Jul 19, 2024 | 12.44 | 13.48 | 12.24 | 12.84 | 5,369,575 | +0.46(+3.72%) |
Jul 18, 2024 | 13.62 | 13.66 | 12.32 | 12.38 | 6,757,976 | -1.02(-7.61%) |
Jul 17, 2024 | 13.50 | 14.03 | 12.88 | 13.40 | 4,832,244 | -0.31(-2.26%) |
Jul 16, 2024 | 13.56 | 13.96 | 13.15 | 13.71 | 5,947,218 | +0.23(+1.71%) |
Jul 15, 2024 | 12.60 | 13.68 | 12.57 | 13.48 | 7,476,701 | +0.47(+3.61%) |
Jul 12, 2024 | 11.88 | 13.14 | 11.71 | 13.01 | 10,820,813 | +1.11(+9.33%) |
Jul 11, 2024 | 11.86 | 12.20 | 11.41 | 11.90 | 4,791,849 | +0.02(+0.17%) |
Jul 10, 2024 | 12.17 | 12.22 | 11.52 | 11.88 | 4,858,927 | -0.26(-2.14%) |
Jul 09, 2024 | 12.00 | 12.27 | 11.70 | 12.14 | 4,906,629 | +0.04(+0.33%) |
Jul 08, 2024 | 12.38 | 13.09 | 11.92 | 12.10 | 10,597,199 | -0.30(-2.42%) |
Jul 05, 2024 | 11.42 | 12.47 | 10.98 | 12.40 | 10,681,006 | +1.03(+9.06%) |
Jul 03, 2024 | 10.73 | 11.54 | 10.67 | 11.37 | 4,315,057 | +0.65(+6.06%) |
Jul 02, 2024 | 10.85 | 10.98 | 10.17 | 10.72 | 6,932,902 | -0.12(-1.11%) |