Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 19.46 | 20.68 | 19.40 | 20.27 | 2,021,992 | +0.87(+4.48%) |
Oct 14, 2024 | 19.20 | 19.60 | 18.82 | 19.40 | 1,421,666 | -0.14(-0.72%) |
Oct 11, 2024 | 19.69 | 19.95 | 19.41 | 19.54 | 1,593,129 | +0.04(+0.21%) |
Oct 10, 2024 | 20.31 | 20.31 | 19.42 | 19.50 | 3,024,763 | -0.48(-2.40%) |
Oct 09, 2024 | 20.54 | 20.89 | 19.91 | 19.98 | 1,553,860 | -0.54(-2.63%) |
Oct 08, 2024 | 21.38 | 21.47 | 20.41 | 20.52 | 1,770,435 | -1.37(-6.26%) |
Oct 07, 2024 | 21.18 | 21.99 | 21.01 | 21.89 | 1,684,231 | +0.95(+4.54%) |
Oct 04, 2024 | 21.29 | 22.00 | 20.88 | 20.94 | 1,729,346 | -1.11(-5.03%) |
Oct 03, 2024 | 22.71 | 22.82 | 21.88 | 22.05 | 1,603,987 | -0.44(-1.96%) |
Oct 02, 2024 | 23.04 | 23.22 | 22.22 | 22.49 | 1,451,527 | -0.39(-1.70%) |
Oct 01, 2024 | 21.78 | 23.22 | 21.67 | 22.88 | 2,635,240 | +1.10(+5.05%) |
Sep 30, 2024 | 22.31 | 22.52 | 21.73 | 21.78 | 1,512,946 | -0.25(-1.13%) |
Sep 27, 2024 | 21.52 | 22.25 | 21.52 | 22.03 | 1,442,959 | +0.56(+2.61%) |
Sep 26, 2024 | 20.64 | 22.14 | 20.64 | 21.47 | 1,828,130 | +0.00(+0.00%) |
Sep 25, 2024 | 21.53 | 21.60 | 21.03 | 21.47 | 1,056,260 | +0.12(+0.56%) |
Sep 24, 2024 | 21.46 | 22.32 | 21.22 | 21.35 | 1,719,432 | -0.19(-0.88%) |
Sep 23, 2024 | 21.42 | 21.75 | 21.20 | 21.54 | 1,175,886 | +0.11(+0.51%) |
Sep 20, 2024 | 21.23 | 22.08 | 21.04 | 21.43 | 2,176,660 | +0.25(+1.18%) |
Sep 19, 2024 | 21.80 | 22.07 | 20.84 | 21.18 | 2,629,352 | -2.34(-9.95%) |
Sep 18, 2024 | 23.08 | 23.73 | 22.36 | 23.52 | 2,825,691 | +0.38(+1.64%) |
Sep 17, 2024 | 22.84 | 23.69 | 22.55 | 23.14 | 1,391,014 | -0.29(-1.24%) |
Sep 16, 2024 | 23.48 | 24.09 | 23.40 | 23.43 | 1,246,503 | +0.52(+2.27%) |
Sep 13, 2024 | 23.35 | 23.49 | 22.76 | 22.91 | 1,072,716 | -0.33(-1.42%) |
Sep 12, 2024 | 24.25 | 24.54 | 23.08 | 23.24 | 1,647,695 | -1.25(-5.10%) |
Sep 11, 2024 | 26.18 | 27.72 | 24.23 | 24.49 | 1,979,883 | -1.91(-7.23%) |
Sep 10, 2024 | 27.10 | 27.73 | 26.21 | 26.40 | 1,928,844 | -1.10(-4.00%) |
Sep 09, 2024 | 27.71 | 28.73 | 27.18 | 27.50 | 1,915,915 | -1.36(-4.71%) |
Sep 06, 2024 | 25.71 | 28.92 | 25.64 | 28.86 | 2,730,274 | +3.07(+11.90%) |
Sep 05, 2024 | 26.65 | 26.76 | 24.54 | 25.79 | 2,736,524 | -0.81(-3.05%) |
Sep 04, 2024 | 27.40 | 27.45 | 25.75 | 26.60 | 1,893,710 | -0.25(-0.93%) |
Sep 03, 2024 | 24.76 | 27.19 | 24.59 | 26.85 | 2,741,141 | +2.57(+10.58%) |
Aug 30, 2024 | 24.68 | 25.45 | 24.17 | 24.28 | 1,223,981 | -1.04(-4.11%) |
Aug 29, 2024 | 24.91 | 25.69 | 23.76 | 25.32 | 1,995,560 | -0.10(-0.39%) |
Aug 28, 2024 | 24.33 | 26.05 | 24.18 | 25.42 | 2,152,077 | +1.17(+4.82%) |
Aug 27, 2024 | 24.40 | 24.89 | 23.80 | 24.25 | 1,465,583 | +0.28(+1.17%) |
Aug 26, 2024 | 23.51 | 24.54 | 23.27 | 23.97 | 1,698,777 | +0.68(+2.92%) |
Aug 23, 2024 | 23.55 | 24.26 | 22.80 | 23.29 | 2,610,662 | -0.97(-4.00%) |
Aug 22, 2024 | 22.21 | 24.43 | 22.08 | 24.26 | 2,528,972 | +2.34(+10.68%) |
Aug 21, 2024 | 22.32 | 22.61 | 21.77 | 21.92 | 1,714,183 | -0.36(-1.62%) |
Aug 20, 2024 | 22.29 | 22.62 | 21.75 | 22.28 | 2,226,467 | -0.03(-0.13%) |
Aug 19, 2024 | 23.43 | 23.57 | 22.29 | 22.31 | 1,810,262 | -1.20(-5.10%) |
Aug 16, 2024 | 24.14 | 24.25 | 23.22 | 23.51 | 1,648,221 | -0.12(-0.51%) |
Aug 15, 2024 | 24.93 | 24.96 | 23.60 | 23.63 | 1,834,278 | -1.96(-7.66%) |
Aug 14, 2024 | 25.31 | 26.50 | 25.12 | 25.59 | 2,355,488 | -0.05(-0.20%) |
Aug 13, 2024 | 27.39 | 27.39 | 25.47 | 25.64 | 2,288,714 | -2.59(-9.17%) |
Aug 12, 2024 | 28.02 | 28.71 | 27.64 | 28.23 | 2,408,482 | +0.01(+0.04%) |
Aug 09, 2024 | 29.49 | 29.54 | 28.07 | 28.22 | 1,108,026 | -1.02(-3.49%) |
Aug 08, 2024 | 30.50 | 31.81 | 28.76 | 29.24 | 1,958,920 | -3.30(-10.14%) |
Aug 07, 2024 | 29.59 | 32.61 | 28.91 | 32.54 | 3,446,648 | +1.16(+3.70%) |
Aug 06, 2024 | 31.93 | 33.34 | 29.55 | 31.38 | 3,706,698 | -1.16(-3.56%) |
Aug 05, 2024 | 36.39 | 36.67 | 31.05 | 32.54 | 4,307,613 | +3.61(+12.48%) |
Aug 02, 2024 | 28.93 | 30.25 | 28.10 | 28.93 | 3,227,121 | +2.33(+8.76%) |