Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.82 | 23.33 | 20.63 | 21.49 | 1,414,793 | +0.14(+0.66%) |
Sep 25, 2024 | 19.12 | 22.17 | 18.90 | 21.35 | 2,742,539 | +3.01(+16.41%) |
Sep 24, 2024 | 19.08 | 19.43 | 17.94 | 18.34 | 1,377,325 | -0.65(-3.42%) |
Sep 23, 2024 | 20.77 | 20.87 | 18.29 | 18.99 | 2,782,555 | -0.52(-2.67%) |
Sep 20, 2024 | 17.72 | 23.10 | 17.00 | 19.51 | 12,289,106 | -32.19(-62.26%) |
Sep 19, 2024 | 50.77 | 53.23 | 50.23 | 51.70 | 260,530 | +2.37(+4.80%) |
Sep 18, 2024 | 50.90 | 51.25 | 47.95 | 49.33 | 345,516 | -1.57(-3.08%) |
Sep 17, 2024 | 54.00 | 55.69 | 49.77 | 50.90 | 271,988 | -2.98(-5.53%) |
Sep 16, 2024 | 56.16 | 56.93 | 53.86 | 53.88 | 183,601 | -1.93(-3.46%) |
Sep 13, 2024 | 51.75 | 56.47 | 51.75 | 55.81 | 364,876 | +4.23(+8.20%) |
Sep 12, 2024 | 52.71 | 55.08 | 51.33 | 51.58 | 212,568 | -1.13(-2.14%) |
Sep 11, 2024 | 54.94 | 56.36 | 52.69 | 52.71 | 191,837 | -3.57(-6.34%) |
Sep 10, 2024 | 52.31 | 56.50 | 51.42 | 56.28 | 235,158 | +3.57(+6.77%) |
Sep 09, 2024 | 50.51 | 54.50 | 50.50 | 52.71 | 199,206 | +2.67(+5.34%) |
Sep 06, 2024 | 50.39 | 52.00 | 48.45 | 50.04 | 250,047 | -0.73(-1.44%) |
Sep 05, 2024 | 54.96 | 56.16 | 50.26 | 50.77 | 307,265 | -4.61(-8.32%) |
Sep 04, 2024 | 55.00 | 58.90 | 54.48 | 55.38 | 179,629 | -0.31(-0.56%) |
Sep 03, 2024 | 60.92 | 61.72 | 55.01 | 55.69 | 282,094 | -5.49(-8.97%) |
Aug 30, 2024 | 58.10 | 61.48 | 56.16 | 61.18 | 392,643 | +3.17(+5.46%) |
Aug 29, 2024 | 56.02 | 58.11 | 54.23 | 58.01 | 243,718 | +2.14(+3.83%) |
Aug 28, 2024 | 56.50 | 58.09 | 54.67 | 55.87 | 208,921 | -1.37(-2.39%) |
Aug 27, 2024 | 59.46 | 59.46 | 57.11 | 57.24 | 118,769 | -2.01(-3.39%) |
Aug 26, 2024 | 60.49 | 60.90 | 58.47 | 59.25 | 213,382 | -0.45(-0.75%) |
Aug 23, 2024 | 60.00 | 61.48 | 58.84 | 59.70 | 248,750 | +0.18(+0.30%) |
Aug 22, 2024 | 61.48 | 61.89 | 59.33 | 59.52 | 183,779 | -2.03(-3.30%) |
Aug 21, 2024 | 58.17 | 61.77 | 57.60 | 61.55 | 374,417 | +4.27(+7.45%) |
Aug 20, 2024 | 58.90 | 58.90 | 54.63 | 57.28 | 337,089 | -0.92(-1.58%) |
Aug 19, 2024 | 53.17 | 58.72 | 52.13 | 58.20 | 460,149 | +4.68(+8.74%) |
Aug 16, 2024 | 55.20 | 56.31 | 52.92 | 53.52 | 172,004 | -1.39(-2.53%) |
Aug 15, 2024 | 52.48 | 54.91 | 49.93 | 54.91 | 227,995 | +2.90(+5.58%) |
Aug 14, 2024 | 53.44 | 54.05 | 51.48 | 52.01 | 216,070 | -0.97(-1.83%) |
Aug 13, 2024 | 52.88 | 54.51 | 52.23 | 52.98 | 291,924 | +0.57(+1.09%) |
Aug 12, 2024 | 57.23 | 57.32 | 52.00 | 52.41 | 203,806 | -4.16(-7.35%) |
Aug 09, 2024 | 53.59 | 57.91 | 51.80 | 56.57 | 317,412 | +2.97(+5.54%) |
Aug 08, 2024 | 48.92 | 54.95 | 47.02 | 53.60 | 377,726 | +5.30(+10.97%) |
Aug 07, 2024 | 54.51 | 54.51 | 46.95 | 48.30 | 414,386 | -4.64(-8.76%) |
Aug 06, 2024 | 55.37 | 59.15 | 52.59 | 52.94 | 408,312 | -2.09(-3.80%) |
Aug 05, 2024 | 50.00 | 55.86 | 49.00 | 55.03 | 261,265 | -1.63(-2.88%) |
Aug 02, 2024 | 55.02 | 59.87 | 55.00 | 56.66 | 255,424 | -2.41(-4.08%) |
Aug 01, 2024 | 59.61 | 60.62 | 57.70 | 59.07 | 186,849 | -0.40(-0.67%) |
Jul 31, 2024 | 60.27 | 61.90 | 58.84 | 59.47 | 232,161 | -0.15(-0.25%) |
Jul 30, 2024 | 58.01 | 61.00 | 57.73 | 59.62 | 400,998 | +3.97(+7.13%) |
Jul 29, 2024 | 58.86 | 59.41 | 55.40 | 55.65 | 227,788 | -2.41(-4.15%) |
Jul 26, 2024 | 56.70 | 59.72 | 56.22 | 58.06 | 227,885 | +2.61(+4.71%) |
Jul 25, 2024 | 54.00 | 56.24 | 53.60 | 55.45 | 219,931 | +0.99(+1.82%) |
Jul 24, 2024 | 57.03 | 58.98 | 54.16 | 54.46 | 183,352 | -3.24(-5.62%) |
Jul 23, 2024 | 58.50 | 59.72 | 57.31 | 57.70 | 150,241 | -0.59(-1.01%) |
Jul 22, 2024 | 59.80 | 60.65 | 57.84 | 58.29 | 205,113 | +0.29(+0.50%) |
Jul 19, 2024 | 53.05 | 59.32 | 52.78 | 58.00 | 206,940 | +4.97(+9.37%) |
Jul 18, 2024 | 58.96 | 61.02 | 52.55 | 53.03 | 285,426 | -5.92(-10.04%) |
Jul 17, 2024 | 58.88 | 60.02 | 57.36 | 58.95 | 304,094 | -1.33(-2.21%) |
Jul 16, 2024 | 59.87 | 61.18 | 58.82 | 60.28 | 342,175 | +1.02(+1.72%) |
Jul 15, 2024 | 59.00 | 60.92 | 58.45 | 59.26 | 341,893 | +0.36(+0.61%) |
Jul 12, 2024 | 54.10 | 60.64 | 53.32 | 58.90 | 613,054 | +5.56(+10.42%) |
Jul 11, 2024 | 52.73 | 54.36 | 51.91 | 53.34 | 381,607 | +1.85(+3.59%) |
Jul 10, 2024 | 51.32 | 52.68 | 50.37 | 51.49 | 298,885 | +0.41(+0.80%) |
Jul 09, 2024 | 51.99 | 52.49 | 50.53 | 51.08 | 290,691 | +0.11(+0.22%) |
Jul 08, 2024 | 51.15 | 52.01 | 50.38 | 50.97 | 240,897 | +0.66(+1.31%) |
Jul 05, 2024 | 49.51 | 51.38 | 48.50 | 50.31 | 248,157 | +0.65(+1.31%) |
Jul 03, 2024 | 48.28 | 50.49 | 48.20 | 49.66 | 133,160 | +1.65(+3.44%) |
Jul 02, 2024 | 49.06 | 50.25 | 47.76 | 48.01 | 182,815 | -1.39(-2.81%) |