Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 21.14 | 21.15 | 20.05 | 20.37 | 3,848,103 | -0.83(-3.92%) |
Sep 19, 2024 | 22.96 | 23.09 | 21.14 | 21.20 | 4,137,765 | -0.49(-2.26%) |
Sep 18, 2024 | 22.39 | 23.79 | 21.67 | 21.69 | 4,600,658 | -0.83(-3.69%) |
Sep 17, 2024 | 21.08 | 23.16 | 21.08 | 22.52 | 5,395,450 | +0.57(+2.60%) |
Sep 16, 2024 | 19.70 | 22.18 | 19.55 | 21.95 | 5,516,482 | +2.25(+11.42%) |
Sep 13, 2024 | 18.58 | 19.77 | 18.48 | 19.70 | 4,222,817 | +1.55(+8.54%) |
Sep 12, 2024 | 19.27 | 19.41 | 18.02 | 18.15 | 3,298,720 | -1.21(-6.25%) |
Sep 11, 2024 | 19.13 | 19.87 | 18.59 | 19.36 | 6,201,091 | +1.51(+8.46%) |
Sep 10, 2024 | 17.98 | 18.10 | 17.12 | 17.85 | 4,211,451 | -0.09(-0.50%) |
Sep 09, 2024 | 19.61 | 20.20 | 17.86 | 17.94 | 5,452,682 | -1.55(-7.95%) |
Sep 06, 2024 | 20.66 | 20.93 | 19.43 | 19.49 | 2,925,608 | -1.17(-5.66%) |
Sep 05, 2024 | 22.14 | 22.48 | 20.59 | 20.66 | 2,724,807 | -1.06(-4.88%) |
Sep 04, 2024 | 21.92 | 22.55 | 21.54 | 21.72 | 2,100,037 | -0.35(-1.59%) |
Sep 03, 2024 | 23.81 | 23.99 | 22.04 | 22.07 | 2,898,384 | -2.26(-9.29%) |
Aug 30, 2024 | 25.16 | 25.32 | 24.14 | 24.33 | 2,080,233 | -0.58(-2.33%) |
Aug 29, 2024 | 25.56 | 26.02 | 24.86 | 24.91 | 1,969,727 | -0.78(-3.04%) |
Aug 28, 2024 | 25.66 | 26.50 | 25.19 | 25.69 | 2,157,869 | +0.00(+0.00%) |
Aug 27, 2024 | 25.87 | 26.30 | 24.31 | 25.69 | 3,437,729 | -0.44(-1.68%) |
Aug 26, 2024 | 30.99 | 31.07 | 26.01 | 26.13 | 7,576,116 | -2.64(-9.18%) |
Aug 23, 2024 | 25.39 | 28.78 | 25.20 | 28.77 | 3,565,499 | +3.72(+14.85%) |
Aug 22, 2024 | 26.57 | 26.82 | 24.83 | 25.05 | 1,760,975 | -1.80(-6.70%) |
Aug 21, 2024 | 26.64 | 27.42 | 26.44 | 26.85 | 2,023,334 | +0.22(+0.83%) |
Aug 20, 2024 | 27.40 | 28.34 | 26.46 | 26.63 | 3,372,491 | -0.90(-3.27%) |
Aug 19, 2024 | 25.56 | 27.91 | 25.45 | 27.53 | 3,951,880 | +2.24(+8.86%) |
Aug 16, 2024 | 24.35 | 25.30 | 24.05 | 25.29 | 2,541,485 | +0.72(+2.93%) |
Aug 15, 2024 | 23.06 | 25.62 | 23.05 | 24.57 | 3,404,778 | +2.20(+9.83%) |
Aug 14, 2024 | 22.18 | 22.70 | 21.05 | 22.37 | 3,837,679 | +0.49(+2.24%) |
Aug 13, 2024 | 21.55 | 22.13 | 21.01 | 21.88 | 2,954,458 | +0.44(+2.05%) |
Aug 12, 2024 | 21.21 | 22.42 | 21.15 | 21.44 | 3,628,106 | +0.24(+1.13%) |
Aug 09, 2024 | 22.86 | 23.00 | 20.52 | 21.20 | 5,013,286 | -1.67(-7.30%) |
Aug 08, 2024 | 19.85 | 23.10 | 19.81 | 22.87 | 10,060,571 | -0.72(-3.05%) |
Aug 07, 2024 | 25.37 | 26.07 | 23.53 | 23.59 | 5,184,312 | -0.31(-1.30%) |
Aug 06, 2024 | 24.84 | 24.96 | 23.65 | 23.90 | 2,869,049 | -1.12(-4.48%) |
Aug 05, 2024 | 23.47 | 26.11 | 23.21 | 25.02 | 2,654,552 | -0.30(-1.18%) |
Aug 02, 2024 | 25.12 | 26.83 | 24.93 | 25.32 | 3,299,978 | -1.22(-4.60%) |
Aug 01, 2024 | 29.04 | 29.52 | 26.39 | 26.54 | 3,026,787 | -2.32(-8.04%) |
Jul 31, 2024 | 27.42 | 30.30 | 27.16 | 28.86 | 3,395,728 | +1.85(+6.85%) |
Jul 30, 2024 | 26.93 | 27.36 | 26.37 | 27.01 | 1,552,506 | +0.20(+0.75%) |
Jul 29, 2024 | 27.29 | 27.97 | 26.31 | 26.81 | 2,330,291 | -0.76(-2.76%) |
Jul 26, 2024 | 28.53 | 28.95 | 27.43 | 27.57 | 3,134,657 | +0.12(+0.44%) |
Jul 25, 2024 | 25.07 | 27.99 | 24.83 | 27.45 | 4,940,227 | +2.28(+9.06%) |
Jul 24, 2024 | 25.85 | 27.63 | 25.10 | 25.17 | 7,363,677 | -0.35(-1.37%) |
Jul 23, 2024 | 25.65 | 26.52 | 25.47 | 25.52 | 3,742,643 | -0.78(-2.97%) |
Jul 22, 2024 | 26.99 | 27.05 | 25.57 | 26.30 | 4,293,381 | +0.61(+2.37%) |
Jul 19, 2024 | 26.44 | 26.58 | 25.53 | 25.69 | 4,049,098 | -1.05(-3.93%) |
Jul 18, 2024 | 28.40 | 29.19 | 26.34 | 26.74 | 5,433,230 | -1.37(-4.87%) |
Jul 17, 2024 | 28.95 | 30.15 | 27.90 | 28.11 | 4,576,756 | -2.09(-6.92%) |
Jul 16, 2024 | 27.13 | 30.63 | 27.00 | 30.20 | 7,173,103 | +3.41(+12.73%) |
Jul 15, 2024 | 28.87 | 29.25 | 26.76 | 26.79 | 9,395,763 | -4.86(-15.36%) |
Jul 12, 2024 | 30.34 | 32.11 | 30.04 | 31.65 | 7,067,348 | +1.74(+5.82%) |
Jul 11, 2024 | 30.50 | 31.74 | 28.88 | 29.91 | 7,391,898 | +0.28(+0.94%) |
Jul 10, 2024 | 27.39 | 29.66 | 27.20 | 29.63 | 6,891,075 | +2.76(+10.27%) |
Jul 09, 2024 | 26.89 | 27.19 | 25.70 | 26.87 | 6,096,155 | -0.50(-1.83%) |
Jul 08, 2024 | 26.31 | 28.37 | 25.81 | 27.37 | 10,849,070 | +2.32(+9.26%) |
Jul 05, 2024 | 25.64 | 25.64 | 24.54 | 25.05 | 3,262,016 | -0.27(-1.07%) |
Jul 03, 2024 | 24.80 | 25.48 | 24.25 | 25.32 | 3,997,153 | +1.07(+4.41%) |
Jul 02, 2024 | 24.22 | 25.04 | 23.51 | 24.25 | 5,278,521 | +0.28(+1.17%) |