Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.91 | 19.45 | 18.47 | 18.50 | 5,715,297 | -0.06(-0.32%) |
Sep 26, 2024 | 18.70 | 19.27 | 18.22 | 18.56 | 4,723,131 | +0.27(+1.48%) |
Sep 25, 2024 | 18.88 | 19.08 | 18.28 | 18.29 | 6,572,071 | -0.63(-3.33%) |
Sep 24, 2024 | 19.38 | 19.44 | 18.78 | 18.92 | 5,732,006 | +0.01(+0.05%) |
Sep 23, 2024 | 18.86 | 19.14 | 18.34 | 18.91 | 5,534,493 | +0.00(+0.00%) |
Sep 20, 2024 | 19.14 | 19.43 | 18.61 | 18.91 | 10,172,632 | -0.22(-1.15%) |
Sep 19, 2024 | 21.20 | 21.29 | 19.01 | 19.13 | 11,442,925 | -1.17(-5.76%) |
Sep 18, 2024 | 20.32 | 21.77 | 19.90 | 20.30 | 11,041,100 | -0.01(-0.05%) |
Sep 17, 2024 | 19.50 | 20.45 | 19.34 | 20.31 | 6,901,175 | +0.97(+5.02%) |
Sep 16, 2024 | 19.25 | 19.83 | 18.58 | 19.34 | 5,564,617 | +0.11(+0.57%) |
Sep 13, 2024 | 19.28 | 19.61 | 18.75 | 19.23 | 6,590,352 | +0.45(+2.40%) |
Sep 12, 2024 | 19.06 | 19.29 | 18.59 | 18.78 | 6,078,772 | -0.37(-1.93%) |
Sep 11, 2024 | 18.01 | 19.18 | 17.96 | 19.15 | 12,681,734 | +1.95(+11.34%) |
Sep 10, 2024 | 17.36 | 17.46 | 16.69 | 17.20 | 5,823,316 | -0.09(-0.52%) |
Sep 09, 2024 | 18.03 | 18.30 | 17.12 | 17.29 | 7,006,185 | -0.88(-4.84%) |
Sep 06, 2024 | 19.33 | 19.42 | 18.11 | 18.17 | 6,113,428 | -1.09(-5.66%) |
Sep 05, 2024 | 19.63 | 19.91 | 19.21 | 19.26 | 5,021,620 | -0.37(-1.88%) |
Sep 04, 2024 | 18.61 | 19.86 | 18.56 | 19.63 | 6,102,682 | +1.12(+6.05%) |
Sep 03, 2024 | 20.27 | 20.27 | 18.45 | 18.51 | 8,016,547 | -2.01(-9.80%) |
Aug 30, 2024 | 20.25 | 20.62 | 19.91 | 20.52 | 5,369,028 | +0.39(+1.94%) |
Aug 29, 2024 | 20.72 | 20.75 | 20.03 | 20.13 | 5,365,465 | -0.47(-2.28%) |
Aug 28, 2024 | 20.73 | 20.94 | 20.33 | 20.60 | 4,970,480 | -0.22(-1.06%) |
Aug 27, 2024 | 20.79 | 20.97 | 20.22 | 20.82 | 5,919,648 | -0.33(-1.56%) |
Aug 26, 2024 | 21.95 | 22.26 | 20.91 | 21.15 | 8,197,495 | -0.35(-1.63%) |
Aug 23, 2024 | 20.00 | 21.68 | 19.86 | 21.50 | 10,118,266 | +1.54(+7.72%) |
Aug 22, 2024 | 19.55 | 20.20 | 19.28 | 19.96 | 7,320,958 | +0.33(+1.68%) |
Aug 21, 2024 | 19.63 | 19.79 | 19.01 | 19.63 | 7,576,410 | +0.54(+2.83%) |
Aug 20, 2024 | 20.13 | 20.33 | 18.94 | 19.09 | 8,586,503 | -1.17(-5.77%) |
Aug 19, 2024 | 19.58 | 20.58 | 19.28 | 20.26 | 8,876,907 | +0.86(+4.43%) |
Aug 16, 2024 | 19.53 | 19.71 | 18.83 | 19.40 | 6,935,032 | -0.21(-1.07%) |
Aug 15, 2024 | 18.81 | 19.62 | 18.59 | 19.61 | 8,912,486 | +1.10(+5.94%) |
Aug 14, 2024 | 19.37 | 19.38 | 18.51 | 18.51 | 7,799,757 | -0.76(-3.94%) |
Aug 13, 2024 | 17.62 | 19.40 | 17.34 | 19.27 | 9,973,951 | +1.94(+11.19%) |
Aug 12, 2024 | 17.86 | 17.89 | 17.00 | 17.33 | 9,888,195 | -0.56(-3.13%) |
Aug 09, 2024 | 18.84 | 18.84 | 17.10 | 17.89 | 12,010,044 | -0.94(-4.99%) |
Aug 08, 2024 | 18.39 | 19.51 | 18.05 | 18.83 | 13,612,931 | +0.52(+2.84%) |
Aug 07, 2024 | 18.49 | 19.73 | 17.45 | 18.31 | 26,025,264 | +1.82(+11.04%) |
Aug 06, 2024 | 16.82 | 17.01 | 16.16 | 16.49 | 11,052,963 | -0.04(-0.24%) |
Aug 05, 2024 | 15.20 | 17.02 | 14.79 | 16.53 | 10,957,390 | -0.19(-1.14%) |
Aug 02, 2024 | 17.11 | 17.16 | 16.28 | 16.72 | 11,994,064 | -0.78(-4.46%) |
Aug 01, 2024 | 18.85 | 19.01 | 17.27 | 17.50 | 14,105,346 | -0.03(-0.17%) |
Jul 31, 2024 | 16.93 | 18.48 | 16.80 | 17.53 | 13,930,977 | +0.79(+4.72%) |
Jul 30, 2024 | 16.39 | 17.18 | 16.32 | 16.74 | 10,520,002 | +0.41(+2.51%) |
Jul 29, 2024 | 17.75 | 17.85 | 16.07 | 16.33 | 15,036,897 | -1.53(-8.57%) |
Jul 26, 2024 | 17.86 | 18.23 | 17.27 | 17.86 | 13,876,382 | +0.38(+2.17%) |
Jul 25, 2024 | 17.10 | 18.25 | 16.80 | 17.48 | 12,196,496 | +0.29(+1.69%) |
Jul 24, 2024 | 17.35 | 18.29 | 17.10 | 17.19 | 14,665,442 | -0.08(-0.46%) |
Jul 23, 2024 | 16.77 | 17.88 | 16.63 | 17.27 | 12,181,541 | +0.33(+1.95%) |
Jul 22, 2024 | 18.00 | 18.05 | 16.67 | 16.94 | 13,744,988 | -0.01(-0.06%) |
Jul 19, 2024 | 17.05 | 17.48 | 16.30 | 16.95 | 12,877,741 | -0.10(-0.59%) |
Jul 18, 2024 | 17.35 | 18.07 | 16.77 | 17.05 | 21,242,332 | -0.11(-0.64%) |
Jul 17, 2024 | 16.80 | 17.40 | 16.62 | 17.16 | 13,103,426 | -0.12(-0.69%) |
Jul 16, 2024 | 16.10 | 17.36 | 15.66 | 17.28 | 16,159,110 | +1.62(+10.34%) |
Jul 15, 2024 | 16.00 | 16.07 | 14.36 | 15.66 | 21,878,016 | -1.54(-8.95%) |
Jul 12, 2024 | 16.20 | 17.51 | 16.19 | 17.20 | 19,233,668 | +1.13(+7.03%) |
Jul 11, 2024 | 14.96 | 16.12 | 14.60 | 16.07 | 23,706,644 | +2.15(+15.45%) |
Jul 10, 2024 | 13.39 | 14.02 | 13.01 | 13.92 | 13,427,736 | +0.71(+5.37%) |
Jul 09, 2024 | 12.53 | 13.36 | 12.35 | 13.21 | 10,291,449 | +0.56(+4.43%) |
Jul 08, 2024 | 12.50 | 12.80 | 12.36 | 12.65 | 12,449,438 | +0.44(+3.60%) |
Jul 05, 2024 | 12.10 | 12.74 | 11.93 | 12.21 | 12,197,168 | +0.05(+0.41%) |
Jul 03, 2024 | 11.34 | 12.17 | 11.04 | 12.16 | 10,729,870 | +1.21(+11.05%) |
Jul 02, 2024 | 11.05 | 11.39 | 10.55 | 10.95 | 12,362,398 | +0.04(+0.32%) |