Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.63 | 21.58 | 20.60 | 21.08 | 18,027,124 | +0.89(+4.41%) |
Sep 25, 2024 | 20.87 | 20.88 | 20.16 | 20.19 | 11,345,750 | -0.77(-3.67%) |
Sep 24, 2024 | 21.10 | 21.10 | 20.52 | 20.96 | 11,061,337 | -0.03(-0.14%) |
Sep 23, 2024 | 20.96 | 21.12 | 20.69 | 20.99 | 13,327,453 | +0.10(+0.48%) |
Sep 20, 2024 | 20.11 | 20.94 | 20.10 | 20.89 | 16,950,584 | +0.68(+3.36%) |
Sep 19, 2024 | 20.40 | 20.54 | 19.90 | 20.21 | 12,329,772 | +0.37(+1.86%) |
Sep 18, 2024 | 19.96 | 20.45 | 19.71 | 19.84 | 17,265,556 | +0.08(+0.40%) |
Sep 17, 2024 | 20.00 | 20.17 | 19.56 | 19.76 | 23,808,504 | -0.09(-0.45%) |
Sep 16, 2024 | 19.49 | 19.90 | 19.34 | 19.85 | 24,779,720 | +0.52(+2.69%) |
Sep 13, 2024 | 19.26 | 19.53 | 19.20 | 19.33 | 11,999,462 | +0.30(+1.58%) |
Sep 12, 2024 | 18.81 | 19.25 | 18.65 | 19.03 | 16,959,726 | +0.33(+1.76%) |
Sep 11, 2024 | 17.87 | 18.74 | 17.67 | 18.70 | 16,205,867 | +0.93(+5.23%) |
Sep 10, 2024 | 17.55 | 17.81 | 16.72 | 17.77 | 13,627,014 | +0.27(+1.54%) |
Sep 09, 2024 | 17.10 | 17.82 | 17.10 | 17.50 | 12,642,112 | +0.55(+3.24%) |
Sep 06, 2024 | 17.24 | 17.77 | 16.71 | 16.95 | 16,383,717 | -0.16(-0.94%) |
Sep 05, 2024 | 17.36 | 17.69 | 17.07 | 17.11 | 8,413,175 | -0.18(-1.04%) |
Sep 04, 2024 | 17.48 | 17.75 | 17.15 | 17.29 | 11,251,027 | -0.32(-1.82%) |
Sep 03, 2024 | 17.55 | 17.94 | 17.55 | 17.61 | 9,031,135 | -0.28(-1.57%) |
Aug 30, 2024 | 17.93 | 18.10 | 17.57 | 17.89 | 8,502,730 | +0.04(+0.22%) |
Aug 29, 2024 | 18.20 | 18.30 | 17.74 | 17.85 | 7,406,763 | -0.15(-0.83%) |
Aug 28, 2024 | 17.96 | 18.12 | 17.59 | 18.00 | 9,528,444 | -0.08(-0.44%) |
Aug 27, 2024 | 17.48 | 18.38 | 17.40 | 18.08 | 12,054,285 | +0.63(+3.61%) |
Aug 26, 2024 | 17.48 | 17.62 | 17.30 | 17.45 | 7,939,349 | -0.05(-0.29%) |
Aug 23, 2024 | 16.39 | 17.53 | 16.34 | 17.50 | 15,376,026 | +1.26(+7.76%) |
Aug 22, 2024 | 16.46 | 16.47 | 16.04 | 16.24 | 10,412,986 | -0.20(-1.22%) |
Aug 21, 2024 | 15.97 | 16.46 | 15.96 | 16.44 | 11,633,362 | +0.52(+3.27%) |
Aug 20, 2024 | 16.05 | 16.06 | 15.85 | 15.92 | 7,638,160 | -0.22(-1.36%) |
Aug 19, 2024 | 16.06 | 16.24 | 15.90 | 16.14 | 10,833,957 | +0.05(+0.31%) |
Aug 16, 2024 | 16.22 | 16.22 | 15.87 | 16.09 | 10,304,666 | -0.21(-1.29%) |
Aug 15, 2024 | 15.75 | 16.36 | 15.73 | 16.30 | 13,288,544 | +0.87(+5.64%) |
Aug 14, 2024 | 15.64 | 15.90 | 15.18 | 15.43 | 11,316,159 | -0.14(-0.90%) |
Aug 13, 2024 | 15.53 | 15.71 | 15.35 | 15.57 | 9,426,277 | +0.23(+1.50%) |
Aug 12, 2024 | 15.75 | 15.80 | 15.15 | 15.34 | 15,657,270 | -0.40(-2.54%) |
Aug 09, 2024 | 15.50 | 15.85 | 15.49 | 15.74 | 10,863,427 | +0.22(+1.42%) |
Aug 08, 2024 | 15.05 | 15.60 | 14.99 | 15.52 | 10,811,280 | +0.68(+4.58%) |
Aug 07, 2024 | 15.81 | 16.06 | 14.84 | 14.84 | 15,589,788 | -0.66(-4.26%) |
Aug 06, 2024 | 15.60 | 15.97 | 15.41 | 15.50 | 18,619,958 | +0.17(+1.11%) |
Aug 05, 2024 | 15.04 | 15.71 | 14.69 | 15.33 | 19,920,412 | -0.60(-3.77%) |
Aug 02, 2024 | 16.70 | 16.75 | 15.59 | 15.93 | 24,728,920 | -1.42(-8.18%) |
Aug 01, 2024 | 18.99 | 19.00 | 17.16 | 17.35 | 21,380,746 | -1.08(-5.86%) |
Jul 31, 2024 | 19.29 | 19.45 | 18.21 | 18.43 | 23,196,840 | -0.13(-0.70%) |
Jul 30, 2024 | 18.54 | 18.75 | 18.44 | 18.56 | 14,143,443 | +0.02(+0.11%) |
Jul 29, 2024 | 18.72 | 18.90 | 18.36 | 18.54 | 8,189,429 | +0.07(+0.38%) |
Jul 26, 2024 | 18.73 | 18.89 | 18.32 | 18.47 | 7,832,414 | +0.11(+0.60%) |
Jul 25, 2024 | 19.22 | 19.28 | 18.27 | 18.36 | 14,661,401 | -0.86(-4.47%) |
Jul 24, 2024 | 20.17 | 20.33 | 19.20 | 19.22 | 12,857,359 | -1.10(-5.41%) |
Jul 23, 2024 | 19.75 | 20.65 | 19.75 | 20.32 | 11,517,369 | +0.59(+2.99%) |
Jul 22, 2024 | 19.62 | 20.04 | 19.31 | 19.73 | 8,490,200 | +0.07(+0.36%) |
Jul 19, 2024 | 19.71 | 20.16 | 19.65 | 19.66 | 8,629,058 | +0.02(+0.10%) |
Jul 18, 2024 | 19.80 | 20.14 | 19.49 | 19.64 | 7,912,113 | -0.22(-1.11%) |
Jul 17, 2024 | 20.11 | 20.37 | 19.67 | 19.86 | 10,957,333 | -0.51(-2.50%) |
Jul 16, 2024 | 19.67 | 20.38 | 19.64 | 20.37 | 11,219,876 | +0.80(+4.09%) |
Jul 15, 2024 | 19.57 | 19.63 | 19.17 | 19.57 | 8,556,406 | +0.04(+0.20%) |
Jul 12, 2024 | 19.15 | 19.66 | 19.13 | 19.53 | 11,756,245 | +0.44(+2.30%) |
Jul 11, 2024 | 18.50 | 19.14 | 18.10 | 19.09 | 12,478,383 | +0.34(+1.81%) |
Jul 10, 2024 | 18.80 | 19.04 | 18.59 | 18.75 | 9,221,363 | +0.09(+0.48%) |
Jul 09, 2024 | 18.24 | 18.72 | 18.20 | 18.66 | 11,590,744 | +0.54(+2.98%) |
Jul 08, 2024 | 17.56 | 18.38 | 17.55 | 18.12 | 13,668,789 | +0.64(+3.66%) |
Jul 05, 2024 | 17.47 | 17.56 | 17.16 | 17.48 | 10,882,367 | -0.06(-0.34%) |
Jul 03, 2024 | 17.69 | 17.74 | 17.35 | 17.54 | 6,121,577 | -0.07(-0.40%) |
Jul 02, 2024 | 17.65 | 17.89 | 17.46 | 17.61 | 8,150,588 | -0.07(-0.40%) |