Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 21.10 | 21.17 | 20.13 | 20.29 | 13,772,776 | +0.07(+0.35%) |
Sep 18, 2024 | 20.58 | 21.00 | 19.91 | 20.22 | 13,296,441 | -0.41(-1.99%) |
Sep 17, 2024 | 20.48 | 20.76 | 20.02 | 20.63 | 12,699,102 | +0.33(+1.63%) |
Sep 16, 2024 | 19.85 | 21.07 | 19.23 | 20.30 | 22,487,778 | +0.39(+1.96%) |
Sep 13, 2024 | 19.59 | 20.71 | 19.39 | 19.91 | 26,689,000 | +1.00(+5.29%) |
Sep 12, 2024 | 17.23 | 19.55 | 16.72 | 18.91 | 34,037,576 | +1.69(+9.81%) |
Sep 11, 2024 | 16.71 | 17.27 | 16.23 | 17.22 | 11,961,471 | +0.47(+2.81%) |
Sep 10, 2024 | 17.31 | 17.54 | 16.48 | 16.75 | 14,937,679 | -0.42(-2.45%) |
Sep 09, 2024 | 16.12 | 17.30 | 16.12 | 17.17 | 13,955,049 | +1.31(+8.26%) |
Sep 06, 2024 | 17.46 | 17.59 | 15.69 | 15.86 | 14,249,154 | -1.23(-7.20%) |
Sep 05, 2024 | 15.89 | 17.11 | 15.81 | 17.09 | 13,513,185 | +1.15(+7.21%) |
Sep 04, 2024 | 16.51 | 16.84 | 15.80 | 15.94 | 12,046,394 | -0.76(-4.55%) |
Sep 03, 2024 | 17.86 | 18.17 | 16.62 | 16.70 | 22,513,192 | +0.33(+2.02%) |
Aug 30, 2024 | 16.85 | 16.99 | 15.99 | 16.37 | 21,249,398 | -0.30(-1.80%) |
Aug 29, 2024 | 16.70 | 17.32 | 16.57 | 16.67 | 6,548,149 | +0.21(+1.28%) |
Aug 28, 2024 | 17.18 | 17.18 | 16.14 | 16.46 | 7,653,056 | -0.80(-4.63%) |
Aug 27, 2024 | 17.56 | 17.65 | 17.07 | 17.26 | 4,383,469 | -0.46(-2.60%) |
Aug 26, 2024 | 18.00 | 18.06 | 17.33 | 17.72 | 7,122,638 | -0.16(-0.89%) |
Aug 23, 2024 | 17.06 | 17.93 | 16.97 | 17.88 | 9,185,375 | +1.01(+5.99%) |
Aug 22, 2024 | 17.34 | 17.56 | 16.81 | 16.87 | 7,613,005 | -0.43(-2.49%) |
Aug 21, 2024 | 17.12 | 17.37 | 16.86 | 17.30 | 6,809,691 | +0.28(+1.65%) |
Aug 20, 2024 | 16.68 | 17.35 | 16.66 | 17.02 | 7,773,746 | +0.30(+1.79%) |
Aug 19, 2024 | 16.67 | 16.79 | 16.38 | 16.72 | 8,026,592 | +0.21(+1.27%) |
Aug 16, 2024 | 16.15 | 16.54 | 16.12 | 16.51 | 6,101,949 | +0.19(+1.16%) |
Aug 15, 2024 | 16.11 | 16.43 | 15.93 | 16.32 | 8,022,879 | +0.50(+3.16%) |
Aug 14, 2024 | 16.16 | 16.34 | 15.62 | 15.82 | 9,634,781 | -0.43(-2.65%) |
Aug 13, 2024 | 15.45 | 16.63 | 15.21 | 16.25 | 13,338,376 | +1.04(+6.84%) |
Aug 12, 2024 | 15.58 | 15.66 | 14.89 | 15.21 | 16,475,526 | -0.33(-2.12%) |
Aug 09, 2024 | 14.80 | 16.48 | 14.68 | 15.54 | 35,527,864 | +1.18(+8.22%) |
Aug 08, 2024 | 14.03 | 14.56 | 13.94 | 14.36 | 18,202,136 | +0.43(+3.09%) |
Aug 07, 2024 | 14.25 | 14.85 | 13.89 | 13.93 | 11,864,562 | -0.32(-2.25%) |
Aug 06, 2024 | 14.70 | 14.71 | 14.10 | 14.25 | 8,314,888 | -0.23(-1.59%) |
Aug 05, 2024 | 13.96 | 14.88 | 13.91 | 14.48 | 12,397,291 | -0.84(-5.48%) |
Aug 02, 2024 | 14.76 | 15.38 | 14.48 | 15.32 | 12,817,113 | -0.03(-0.20%) |
Aug 01, 2024 | 16.20 | 16.22 | 15.15 | 15.35 | 10,191,299 | -1.01(-6.17%) |
Jul 31, 2024 | 16.31 | 17.07 | 16.14 | 16.36 | 8,825,471 | +0.19(+1.18%) |
Jul 30, 2024 | 16.29 | 16.54 | 15.88 | 16.17 | 5,924,710 | -0.18(-1.10%) |
Jul 29, 2024 | 16.73 | 16.93 | 16.30 | 16.35 | 4,983,362 | -0.26(-1.57%) |
Jul 26, 2024 | 16.51 | 16.78 | 16.24 | 16.61 | 7,310,548 | +0.43(+2.66%) |
Jul 25, 2024 | 15.50 | 16.69 | 15.41 | 16.18 | 8,192,926 | +0.58(+3.72%) |
Jul 24, 2024 | 16.74 | 17.18 | 15.58 | 15.60 | 8,902,625 | -1.32(-7.80%) |
Jul 23, 2024 | 16.36 | 17.11 | 16.36 | 16.92 | 6,245,902 | +0.45(+2.73%) |
Jul 22, 2024 | 16.37 | 16.54 | 15.97 | 16.47 | 6,174,891 | +0.26(+1.60%) |
Jul 19, 2024 | 16.18 | 16.42 | 15.87 | 16.21 | 8,332,463 | -0.16(-0.98%) |
Jul 18, 2024 | 17.99 | 18.36 | 16.31 | 16.37 | 16,995,524 | -1.72(-9.51%) |
Jul 17, 2024 | 17.39 | 18.33 | 17.39 | 18.09 | 13,615,024 | +0.44(+2.49%) |
Jul 16, 2024 | 17.00 | 17.82 | 16.99 | 17.65 | 11,637,769 | +0.72(+4.25%) |
Jul 15, 2024 | 17.37 | 17.52 | 16.56 | 16.93 | 8,454,832 | -0.18(-1.05%) |
Jul 12, 2024 | 16.90 | 17.35 | 16.81 | 17.11 | 12,134,386 | +0.59(+3.57%) |
Jul 11, 2024 | 15.81 | 17.10 | 15.73 | 16.52 | 18,454,144 | +1.14(+7.41%) |
Jul 10, 2024 | 15.60 | 15.62 | 15.17 | 15.38 | 7,023,523 | -0.14(-0.90%) |
Jul 09, 2024 | 16.04 | 16.19 | 15.15 | 15.52 | 9,841,271 | -0.63(-3.90%) |
Jul 08, 2024 | 15.80 | 16.53 | 15.53 | 16.15 | 8,715,685 | +0.44(+2.80%) |
Jul 05, 2024 | 15.73 | 15.94 | 15.51 | 15.71 | 4,405,990 | -0.02(-0.13%) |
Jul 03, 2024 | 16.08 | 16.10 | 15.72 | 15.73 | 3,792,019 | -0.28(-1.75%) |
Jul 02, 2024 | 15.86 | 16.14 | 15.71 | 16.01 | 5,111,714 | +0.20(+1.27%) |