Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.92 | 17.92 | 16.84 | 17.29 | 41,135,712 | -0.23(-1.31%) |
Sep 26, 2024 | 16.70 | 18.25 | 16.50 | 17.52 | 60,378,212 | +1.38(+8.55%) |
Sep 25, 2024 | 16.35 | 16.86 | 16.02 | 16.14 | 32,660,072 | -0.27(-1.65%) |
Sep 24, 2024 | 16.13 | 16.55 | 15.62 | 16.41 | 35,923,732 | +0.34(+2.12%) |
Sep 23, 2024 | 15.55 | 16.30 | 15.36 | 16.07 | 24,573,480 | +0.53(+3.41%) |
Sep 20, 2024 | 15.42 | 15.61 | 14.97 | 15.54 | 30,749,704 | +0.09(+0.58%) |
Sep 19, 2024 | 16.38 | 16.51 | 15.43 | 15.45 | 42,666,040 | +0.11(+0.72%) |
Sep 18, 2024 | 15.83 | 16.58 | 15.17 | 15.34 | 35,160,208 | -0.53(-3.34%) |
Sep 17, 2024 | 16.23 | 16.59 | 15.56 | 15.87 | 33,304,280 | +0.00(+0.00%) |
Sep 16, 2024 | 15.70 | 16.21 | 15.36 | 15.87 | 23,736,512 | -0.25(-1.55%) |
Sep 13, 2024 | 15.85 | 16.72 | 15.66 | 16.12 | 34,828,772 | +0.32(+2.03%) |
Sep 12, 2024 | 15.81 | 16.05 | 15.38 | 15.80 | 27,225,056 | +0.01(+0.06%) |
Sep 11, 2024 | 15.44 | 16.20 | 14.88 | 15.79 | 35,413,712 | -0.15(-0.94%) |
Sep 10, 2024 | 14.75 | 15.96 | 14.36 | 15.94 | 35,455,096 | +1.32(+9.03%) |
Sep 09, 2024 | 13.80 | 14.75 | 13.67 | 14.62 | 30,001,180 | +1.25(+9.35%) |
Sep 06, 2024 | 14.30 | 14.36 | 13.16 | 13.37 | 29,409,888 | -0.47(-3.40%) |
Sep 05, 2024 | 14.84 | 15.09 | 13.74 | 13.84 | 31,872,084 | -1.04(-6.99%) |
Sep 04, 2024 | 14.93 | 15.45 | 14.72 | 14.88 | 23,981,100 | -0.38(-2.49%) |
Sep 03, 2024 | 16.50 | 16.52 | 15.03 | 15.26 | 29,974,416 | -1.44(-8.62%) |
Aug 30, 2024 | 17.23 | 17.28 | 16.49 | 16.70 | 31,089,294 | -0.29(-1.71%) |
Aug 29, 2024 | 17.55 | 18.45 | 16.86 | 16.99 | 41,630,688 | -0.14(-0.82%) |
Aug 28, 2024 | 17.21 | 17.55 | 16.70 | 17.13 | 24,552,392 | -0.62(-3.49%) |
Aug 27, 2024 | 18.08 | 18.17 | 17.13 | 17.75 | 33,058,708 | -0.81(-4.36%) |
Aug 26, 2024 | 18.57 | 18.84 | 17.83 | 18.56 | 29,676,520 | -0.13(-0.70%) |
Aug 23, 2024 | 17.16 | 18.73 | 16.82 | 18.69 | 46,172,520 | +1.83(+10.85%) |
Aug 22, 2024 | 17.60 | 17.73 | 16.75 | 16.86 | 30,836,720 | -0.77(-4.37%) |
Aug 21, 2024 | 16.55 | 17.65 | 16.40 | 17.63 | 37,990,084 | +1.21(+7.37%) |
Aug 20, 2024 | 16.84 | 17.12 | 16.03 | 16.42 | 34,946,740 | -0.02(-0.12%) |
Aug 19, 2024 | 16.39 | 16.80 | 15.96 | 16.44 | 25,352,068 | +0.20(+1.23%) |
Aug 16, 2024 | 15.56 | 16.49 | 15.39 | 16.24 | 36,335,704 | +0.78(+5.05%) |
Aug 15, 2024 | 15.20 | 16.28 | 15.19 | 15.46 | 34,693,044 | +0.32(+2.11%) |
Aug 14, 2024 | 15.78 | 15.79 | 14.91 | 15.14 | 29,661,776 | -0.35(-2.26%) |
Aug 13, 2024 | 15.01 | 15.98 | 14.75 | 15.49 | 41,866,360 | +0.38(+2.51%) |
Aug 12, 2024 | 16.03 | 16.20 | 15.00 | 15.11 | 52,036,644 | -1.92(-11.27%) |
Aug 09, 2024 | 17.39 | 17.46 | 16.71 | 17.03 | 22,114,146 | -0.36(-2.07%) |
Aug 08, 2024 | 16.55 | 17.67 | 16.10 | 17.39 | 33,898,372 | +1.55(+9.79%) |
Aug 07, 2024 | 17.74 | 17.80 | 15.74 | 15.84 | 28,736,238 | -1.41(-8.17%) |
Aug 06, 2024 | 17.38 | 17.58 | 16.05 | 17.25 | 29,023,020 | +0.30(+1.77%) |
Aug 05, 2024 | 13.93 | 16.95 | 13.66 | 16.95 | 45,492,992 | -0.24(-1.40%) |
Aug 02, 2024 | 17.71 | 18.47 | 17.09 | 17.19 | 38,868,164 | -0.95(-5.24%) |
Aug 01, 2024 | 19.72 | 19.98 | 17.84 | 18.14 | 38,722,096 | -1.53(-7.78%) |
Jul 31, 2024 | 20.26 | 20.67 | 19.58 | 19.67 | 31,746,094 | -0.06(-0.30%) |
Jul 30, 2024 | 20.59 | 20.96 | 19.62 | 19.73 | 27,066,512 | -0.72(-3.52%) |
Jul 29, 2024 | 22.53 | 22.90 | 20.41 | 20.45 | 45,188,832 | -1.12(-5.19%) |
Jul 26, 2024 | 21.57 | 22.14 | 20.83 | 21.57 | 43,781,984 | +1.29(+6.36%) |
Jul 25, 2024 | 20.25 | 21.27 | 19.91 | 20.28 | 37,291,404 | -0.39(-1.89%) |
Jul 24, 2024 | 22.03 | 22.59 | 20.61 | 20.67 | 36,934,632 | -0.98(-4.53%) |
Jul 23, 2024 | 23.50 | 23.57 | 21.50 | 21.65 | 54,323,624 | -2.30(-9.60%) |
Jul 22, 2024 | 25.03 | 25.56 | 23.30 | 23.95 | 48,700,240 | -0.78(-3.15%) |
Jul 19, 2024 | 23.71 | 25.50 | 23.38 | 24.73 | 61,003,600 | +1.08(+4.57%) |
Jul 18, 2024 | 25.99 | 26.17 | 23.36 | 23.65 | 44,233,256 | -1.90(-7.44%) |
Jul 17, 2024 | 25.80 | 27.30 | 24.31 | 25.55 | 62,314,808 | -1.17(-4.38%) |
Jul 16, 2024 | 24.25 | 26.79 | 24.18 | 26.72 | 67,535,184 | +2.14(+8.71%) |
Jul 15, 2024 | 21.91 | 24.98 | 21.56 | 24.58 | 95,977,360 | +3.81(+18.34%) |
Jul 12, 2024 | 19.16 | 20.92 | 19.12 | 20.77 | 53,886,048 | +1.75(+9.20%) |
Jul 11, 2024 | 19.52 | 19.89 | 18.84 | 19.02 | 40,786,136 | +0.13(+0.69%) |
Jul 10, 2024 | 19.21 | 19.31 | 18.78 | 18.89 | 27,489,284 | -0.14(-0.74%) |
Jul 09, 2024 | 19.71 | 19.85 | 18.85 | 19.03 | 38,837,256 | -0.47(-2.41%) |
Jul 08, 2024 | 20.57 | 21.05 | 19.21 | 19.50 | 41,129,196 | -0.67(-3.32%) |
Jul 05, 2024 | 19.65 | 20.23 | 19.42 | 20.17 | 40,044,624 | -0.81(-3.86%) |
Jul 03, 2024 | 21.50 | 21.58 | 20.64 | 20.98 | 30,989,070 | -1.14(-5.15%) |
Jul 02, 2024 | 22.48 | 22.98 | 21.54 | 22.12 | 47,431,320 | -0.44(-1.95%) |