Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.52 | 19.72 | 18.73 | 18.82 | 2,537,095 | -0.52(-2.69%) |
Sep 25, 2024 | 19.30 | 19.82 | 19.20 | 19.34 | 1,966,592 | -0.12(-0.62%) |
Sep 24, 2024 | 19.10 | 19.50 | 18.91 | 19.46 | 2,053,268 | +0.30(+1.57%) |
Sep 23, 2024 | 18.98 | 19.35 | 18.67 | 19.16 | 3,567,885 | +0.33(+1.75%) |
Sep 20, 2024 | 19.00 | 19.08 | 18.52 | 18.83 | 5,057,386 | -0.36(-1.88%) |
Sep 19, 2024 | 20.82 | 21.09 | 19.14 | 19.19 | 7,361,907 | -1.23(-6.02%) |
Sep 18, 2024 | 20.77 | 21.38 | 20.24 | 20.42 | 4,538,166 | -0.25(-1.21%) |
Sep 17, 2024 | 20.41 | 20.82 | 20.17 | 20.67 | 2,801,281 | +0.30(+1.47%) |
Sep 16, 2024 | 19.82 | 20.48 | 19.71 | 20.37 | 3,357,737 | +0.75(+3.82%) |
Sep 13, 2024 | 18.85 | 20.20 | 18.84 | 19.62 | 5,755,309 | +0.87(+4.64%) |
Sep 12, 2024 | 18.76 | 19.01 | 18.38 | 18.75 | 2,412,536 | +0.29(+1.57%) |
Sep 11, 2024 | 18.75 | 18.84 | 18.33 | 18.46 | 2,921,343 | -0.40(-2.12%) |
Sep 10, 2024 | 19.24 | 19.24 | 18.68 | 18.86 | 2,832,874 | -0.24(-1.26%) |
Sep 09, 2024 | 19.17 | 19.56 | 18.89 | 19.10 | 4,176,357 | -0.21(-1.09%) |
Sep 06, 2024 | 19.66 | 20.14 | 19.27 | 19.31 | 2,930,365 | -0.47(-2.38%) |
Sep 05, 2024 | 20.28 | 20.71 | 19.66 | 19.78 | 2,759,544 | -0.41(-2.03%) |
Sep 04, 2024 | 19.70 | 20.64 | 19.65 | 20.19 | 4,430,990 | +0.59(+3.01%) |
Sep 03, 2024 | 19.51 | 20.26 | 19.26 | 19.60 | 3,518,069 | -0.05(-0.25%) |
Aug 30, 2024 | 19.44 | 19.73 | 19.10 | 19.65 | 2,481,549 | +0.33(+1.71%) |
Aug 29, 2024 | 19.79 | 19.91 | 19.17 | 19.32 | 2,785,027 | -0.24(-1.23%) |
Aug 28, 2024 | 20.20 | 20.25 | 19.47 | 19.56 | 3,832,659 | -0.79(-3.88%) |
Aug 27, 2024 | 20.75 | 20.79 | 20.14 | 20.35 | 3,394,009 | -0.43(-2.07%) |
Aug 26, 2024 | 20.79 | 21.28 | 20.61 | 20.78 | 3,400,923 | -0.03(-0.14%) |
Aug 23, 2024 | 19.90 | 20.95 | 19.83 | 20.81 | 4,556,428 | +1.07(+5.42%) |
Aug 22, 2024 | 19.73 | 20.09 | 19.60 | 19.74 | 1,805,924 | -0.17(-0.85%) |
Aug 21, 2024 | 19.33 | 19.97 | 19.22 | 19.91 | 3,217,060 | +0.61(+3.16%) |
Aug 20, 2024 | 19.20 | 19.59 | 19.14 | 19.30 | 1,743,402 | +0.11(+0.57%) |
Aug 19, 2024 | 18.88 | 19.37 | 18.80 | 19.19 | 2,432,617 | +0.36(+1.91%) |
Aug 16, 2024 | 18.60 | 19.28 | 18.60 | 18.83 | 2,114,949 | +0.34(+1.84%) |
Aug 15, 2024 | 19.10 | 19.15 | 18.22 | 18.49 | 4,299,574 | -0.57(-2.99%) |
Aug 14, 2024 | 18.76 | 19.11 | 18.40 | 19.06 | 3,806,959 | +0.43(+2.31%) |
Aug 13, 2024 | 17.70 | 18.71 | 17.50 | 18.63 | 3,799,311 | +0.99(+5.61%) |
Aug 12, 2024 | 17.84 | 17.99 | 17.42 | 17.64 | 1,870,614 | -0.33(-1.84%) |
Aug 09, 2024 | 18.10 | 18.40 | 17.72 | 17.97 | 2,950,965 | +0.02(+0.11%) |
Aug 08, 2024 | 17.46 | 18.07 | 17.31 | 17.95 | 3,154,652 | +0.66(+3.82%) |
Aug 07, 2024 | 18.52 | 18.54 | 17.13 | 17.29 | 3,741,332 | -1.03(-5.62%) |
Aug 06, 2024 | 17.79 | 18.70 | 17.23 | 18.32 | 5,666,260 | +0.56(+3.15%) |
Aug 05, 2024 | 16.00 | 18.40 | 15.87 | 17.76 | 7,702,742 | +0.51(+2.96%) |
Aug 02, 2024 | 14.80 | 17.54 | 14.71 | 17.25 | 11,339,017 | +1.89(+12.30%) |
Aug 01, 2024 | 16.12 | 16.16 | 15.19 | 15.36 | 4,771,699 | -0.83(-5.13%) |
Jul 31, 2024 | 16.39 | 16.65 | 16.18 | 16.19 | 4,098,686 | +0.04(+0.25%) |
Jul 30, 2024 | 16.21 | 16.43 | 16.00 | 16.15 | 2,057,394 | +0.11(+0.69%) |
Jul 29, 2024 | 16.05 | 16.49 | 15.88 | 16.04 | 2,621,543 | +0.13(+0.82%) |
Jul 26, 2024 | 15.67 | 15.99 | 15.29 | 15.91 | 3,153,758 | +0.69(+4.53%) |
Jul 25, 2024 | 14.56 | 15.43 | 14.50 | 15.22 | 2,433,167 | +0.55(+3.75%) |
Jul 24, 2024 | 15.01 | 15.40 | 14.60 | 14.67 | 2,247,306 | -0.48(-3.17%) |
Jul 23, 2024 | 14.85 | 15.28 | 14.79 | 15.15 | 1,775,796 | +0.25(+1.68%) |
Jul 22, 2024 | 14.89 | 15.00 | 14.56 | 14.90 | 2,587,479 | +0.18(+1.22%) |
Jul 19, 2024 | 14.79 | 15.08 | 14.64 | 14.72 | 1,435,797 | -0.15(-1.01%) |
Jul 18, 2024 | 15.12 | 15.88 | 14.79 | 14.87 | 3,758,605 | -0.23(-1.52%) |
Jul 17, 2024 | 15.14 | 15.45 | 14.99 | 15.10 | 3,501,175 | -0.44(-2.83%) |
Jul 16, 2024 | 14.77 | 15.76 | 14.61 | 15.54 | 6,103,529 | +0.98(+6.73%) |
Jul 15, 2024 | 14.53 | 14.72 | 14.17 | 14.56 | 3,046,855 | +0.23(+1.61%) |
Jul 12, 2024 | 14.33 | 14.38 | 14.04 | 14.33 | 2,506,791 | +0.17(+1.20%) |
Jul 11, 2024 | 14.00 | 14.26 | 13.87 | 14.16 | 5,809,599 | +0.64(+4.73%) |
Jul 10, 2024 | 13.30 | 13.61 | 13.12 | 13.52 | 2,624,315 | +0.27(+2.04%) |
Jul 09, 2024 | 13.27 | 13.54 | 13.08 | 13.25 | 2,653,647 | -0.02(-0.15%) |
Jul 08, 2024 | 14.06 | 14.09 | 13.00 | 13.27 | 3,733,793 | -0.66(-4.74%) |
Jul 05, 2024 | 13.74 | 13.99 | 13.63 | 13.93 | 2,400,740 | +0.08(+0.58%) |
Jul 03, 2024 | 13.32 | 13.92 | 13.21 | 13.85 | 2,031,924 | +0.53(+3.98%) |
Jul 02, 2024 | 13.17 | 13.37 | 13.05 | 13.32 | 1,715,538 | +0.16(+1.22%) |