Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.09 | 15.19 | 14.98 | 15.09 | 1,570,730 | +0.11(+0.73%) |
Sep 25, 2024 | 15.26 | 15.29 | 14.95 | 14.98 | 1,325,505 | -0.27(-1.77%) |
Sep 24, 2024 | 15.20 | 15.31 | 15.14 | 15.25 | 1,780,238 | +0.05(+0.33%) |
Sep 23, 2024 | 15.35 | 15.40 | 15.15 | 15.20 | 1,546,629 | -0.15(-0.98%) |
Sep 20, 2024 | 15.08 | 15.45 | 15.01 | 15.35 | 5,585,421 | +0.17(+1.12%) |
Sep 19, 2024 | 14.71 | 15.20 | 14.64 | 15.18 | 2,414,124 | +0.72(+4.98%) |
Sep 18, 2024 | 14.41 | 14.69 | 14.32 | 14.46 | 1,892,943 | +0.08(+0.56%) |
Sep 17, 2024 | 14.43 | 14.58 | 14.34 | 14.38 | 2,065,952 | +0.04(+0.28%) |
Sep 16, 2024 | 14.34 | 14.44 | 14.26 | 14.34 | 1,762,314 | +0.06(+0.42%) |
Sep 13, 2024 | 14.26 | 14.30 | 14.15 | 14.28 | 1,518,921 | +0.11(+0.78%) |
Sep 12, 2024 | 14.11 | 14.18 | 13.96 | 14.17 | 1,269,015 | +0.13(+0.93%) |
Sep 11, 2024 | 13.91 | 14.06 | 13.80 | 14.04 | 1,740,448 | +0.02(+0.14%) |
Sep 10, 2024 | 14.07 | 14.12 | 13.89 | 14.02 | 2,835,023 | -0.05(-0.36%) |
Sep 09, 2024 | 13.95 | 14.20 | 13.80 | 14.07 | 3,652,397 | +0.11(+0.79%) |
Sep 06, 2024 | 13.92 | 14.12 | 13.85 | 13.96 | 3,162,253 | +0.03(+0.22%) |
Sep 05, 2024 | 14.09 | 14.16 | 13.90 | 13.93 | 2,392,673 | -0.15(-1.07%) |
Sep 04, 2024 | 14.26 | 14.44 | 14.07 | 14.08 | 2,222,316 | -0.18(-1.26%) |
Sep 03, 2024 | 14.34 | 14.40 | 14.21 | 14.26 | 2,504,214 | -0.18(-1.25%) |
Aug 30, 2024 | 14.33 | 14.45 | 14.22 | 14.44 | 2,386,796 | +0.19(+1.33%) |
Aug 29, 2024 | 14.30 | 14.41 | 14.21 | 14.25 | 1,996,093 | +0.07(+0.49%) |
Aug 28, 2024 | 14.16 | 14.31 | 14.15 | 14.18 | 1,546,156 | -0.04(-0.28%) |
Aug 27, 2024 | 14.28 | 14.42 | 14.20 | 14.22 | 1,202,942 | -0.12(-0.83%) |
Aug 26, 2024 | 14.52 | 14.59 | 14.33 | 14.34 | 1,666,547 | -0.08(-0.55%) |
Aug 23, 2024 | 14.29 | 14.54 | 14.22 | 14.42 | 1,547,562 | +0.23(+1.61%) |
Aug 22, 2024 | 14.16 | 14.27 | 14.04 | 14.19 | 2,078,485 | +0.00(+0.00%) |
Aug 21, 2024 | 14.12 | 14.21 | 13.99 | 14.19 | 1,462,437 | +0.18(+1.28%) |
Aug 20, 2024 | 14.27 | 14.27 | 14.01 | 14.01 | 1,908,149 | -0.29(-2.02%) |
Aug 19, 2024 | 14.17 | 14.33 | 14.16 | 14.30 | 1,403,342 | +0.12(+0.84%) |
Aug 16, 2024 | 14.16 | 14.29 | 14.13 | 14.18 | 2,171,875 | -0.03(-0.21%) |
Aug 15, 2024 | 14.07 | 14.29 | 13.95 | 14.21 | 2,886,284 | +0.37(+2.66%) |
Aug 14, 2024 | 13.77 | 13.94 | 13.77 | 13.84 | 1,994,836 | +0.08(+0.58%) |
Aug 13, 2024 | 13.71 | 13.80 | 13.52 | 13.76 | 2,038,030 | +0.14(+1.02%) |
Aug 12, 2024 | 14.02 | 14.05 | 13.60 | 13.62 | 2,441,578 | -0.35(-2.49%) |
Aug 09, 2024 | 13.91 | 14.01 | 13.81 | 13.97 | 2,486,799 | +0.02(+0.14%) |
Aug 08, 2024 | 13.99 | 14.03 | 13.90 | 13.95 | 1,355,369 | +0.03(+0.21%) |
Aug 07, 2024 | 14.05 | 14.08 | 13.77 | 13.92 | 2,351,466 | -0.03(-0.21%) |
Aug 06, 2024 | 13.93 | 14.20 | 13.64 | 13.95 | 3,106,734 | +0.07(+0.50%) |
Aug 05, 2024 | 13.89 | 14.26 | 13.85 | 13.88 | 4,725,489 | -0.52(-3.59%) |
Aug 02, 2024 | 14.31 | 14.52 | 14.09 | 14.40 | 2,897,179 | -0.13(-0.89%) |
Aug 01, 2024 | 14.76 | 14.84 | 14.39 | 14.53 | 2,449,571 | -0.18(-1.22%) |
Jul 31, 2024 | 15.14 | 15.14 | 14.71 | 14.71 | 3,636,475 | -0.34(-2.25%) |
Jul 30, 2024 | 14.88 | 15.10 | 14.87 | 15.05 | 2,786,244 | +0.21(+1.40%) |
Jul 29, 2024 | 14.89 | 14.93 | 14.75 | 14.84 | 1,480,332 | +0.01(+0.07%) |
Jul 26, 2024 | 14.67 | 14.89 | 14.56 | 14.83 | 1,730,999 | +0.35(+2.39%) |
Jul 25, 2024 | 14.61 | 14.74 | 14.43 | 14.48 | 2,350,163 | -0.17(-1.15%) |
Jul 24, 2024 | 15.11 | 15.19 | 14.62 | 14.65 | 2,547,187 | -0.42(-2.76%) |
Jul 23, 2024 | 14.80 | 15.11 | 14.76 | 15.07 | 1,669,502 | +0.21(+1.40%) |
Jul 22, 2024 | 14.82 | 14.90 | 14.60 | 14.86 | 1,760,602 | +0.09(+0.60%) |
Jul 19, 2024 | 14.66 | 14.81 | 14.54 | 14.77 | 1,994,408 | +0.07(+0.47%) |
Jul 18, 2024 | 15.06 | 15.28 | 14.65 | 14.70 | 1,681,130 | -0.44(-2.88%) |
Jul 17, 2024 | 14.85 | 15.22 | 14.85 | 15.13 | 3,435,566 | +0.24(+1.59%) |
Jul 16, 2024 | 14.71 | 14.92 | 14.59 | 14.90 | 2,363,454 | +0.32(+2.17%) |
Jul 15, 2024 | 14.47 | 14.70 | 14.41 | 14.58 | 2,034,007 | +0.19(+1.31%) |
Jul 12, 2024 | 14.27 | 14.42 | 14.17 | 14.39 | 2,260,021 | +0.27(+1.89%) |
Jul 11, 2024 | 14.18 | 14.30 | 14.13 | 14.13 | 2,140,618 | +0.12(+0.85%) |
Jul 10, 2024 | 13.91 | 14.04 | 13.85 | 14.01 | 2,045,791 | +0.19(+1.36%) |
Jul 09, 2024 | 13.94 | 14.01 | 13.80 | 13.82 | 3,028,335 | -0.16(-1.13%) |
Jul 08, 2024 | 14.15 | 14.17 | 13.95 | 13.98 | 1,359,583 | -0.07(-0.49%) |
Jul 05, 2024 | 14.05 | 14.07 | 13.93 | 14.05 | 1,472,714 | -0.01(-0.07%) |
Jul 03, 2024 | 14.18 | 14.20 | 14.05 | 14.06 | 666,841 | -0.07(-0.49%) |
Jul 02, 2024 | 14.13 | 14.17 | 14.07 | 14.13 | 1,173,233 | +0.00(+0.00%) |