Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.10 | 16.27 | 15.21 | 16.16 | 2,864,169 | +0.47(+3.00%) |
Sep 25, 2024 | 15.68 | 15.78 | 15.61 | 15.69 | 2,289,574 | +0.11(+0.71%) |
Sep 24, 2024 | 15.57 | 15.65 | 15.18 | 15.58 | 2,520,325 | +0.07(+0.45%) |
Sep 23, 2024 | 15.43 | 15.75 | 15.36 | 15.51 | 3,134,175 | +0.36(+2.38%) |
Sep 20, 2024 | 15.11 | 15.23 | 14.88 | 15.15 | 5,263,146 | +0.45(+3.06%) |
Sep 19, 2024 | 14.82 | 14.94 | 14.46 | 14.70 | 2,291,178 | +0.33(+2.30%) |
Sep 18, 2024 | 14.64 | 15.19 | 14.34 | 14.37 | 3,657,637 | -0.08(-0.55%) |
Sep 17, 2024 | 14.50 | 14.76 | 14.38 | 14.45 | 3,014,548 | -0.07(-0.48%) |
Sep 16, 2024 | 14.50 | 14.83 | 14.41 | 14.52 | 3,757,138 | +0.31(+2.18%) |
Sep 13, 2024 | 14.31 | 14.34 | 14.12 | 14.21 | 3,375,289 | +0.20(+1.43%) |
Sep 12, 2024 | 13.63 | 14.10 | 13.60 | 14.01 | 3,952,478 | +0.46(+3.39%) |
Sep 11, 2024 | 13.31 | 13.58 | 13.16 | 13.55 | 2,186,195 | -0.03(-0.22%) |
Sep 10, 2024 | 13.45 | 13.61 | 13.25 | 13.58 | 2,070,806 | +0.12(+0.89%) |
Sep 09, 2024 | 13.45 | 13.53 | 13.34 | 13.46 | 1,347,104 | +0.12(+0.90%) |
Sep 06, 2024 | 13.56 | 13.60 | 13.34 | 13.34 | 1,839,571 | -0.25(-1.84%) |
Sep 05, 2024 | 13.80 | 14.00 | 13.58 | 13.59 | 2,471,907 | +0.04(+0.30%) |
Sep 04, 2024 | 13.45 | 13.69 | 13.45 | 13.55 | 2,872,693 | -0.20(-1.45%) |
Sep 03, 2024 | 13.83 | 13.87 | 13.52 | 13.75 | 3,549,535 | +0.01(+0.07%) |
Aug 30, 2024 | 13.86 | 13.99 | 13.72 | 13.74 | 3,575,504 | -0.33(-2.35%) |
Aug 29, 2024 | 14.31 | 14.34 | 14.03 | 14.07 | 2,573,246 | +0.01(+0.07%) |
Aug 28, 2024 | 14.05 | 14.20 | 13.99 | 14.06 | 3,007,479 | -0.28(-1.95%) |
Aug 27, 2024 | 14.20 | 14.49 | 14.08 | 14.34 | 2,538,713 | +0.09(+0.63%) |
Aug 26, 2024 | 14.58 | 14.59 | 14.11 | 14.25 | 4,018,105 | -0.27(-1.86%) |
Aug 23, 2024 | 14.78 | 14.78 | 14.18 | 14.52 | 11,365,927 | -1.24(-7.87%) |
Aug 22, 2024 | 15.94 | 16.02 | 15.62 | 15.76 | 5,524,400 | -0.90(-5.40%) |
Aug 21, 2024 | 16.74 | 16.79 | 16.25 | 16.66 | 3,551,418 | -0.54(-3.14%) |
Aug 20, 2024 | 17.42 | 17.63 | 17.13 | 17.20 | 4,180,922 | +0.05(+0.29%) |
Aug 19, 2024 | 16.60 | 17.21 | 16.55 | 17.15 | 3,546,184 | +0.41(+2.45%) |
Aug 16, 2024 | 16.37 | 16.81 | 16.25 | 16.74 | 4,809,468 | +0.60(+3.72%) |
Aug 15, 2024 | 16.23 | 16.25 | 15.93 | 16.14 | 4,363,753 | +0.17(+1.06%) |
Aug 14, 2024 | 15.58 | 16.03 | 15.57 | 15.97 | 6,689,130 | +0.78(+5.13%) |
Aug 13, 2024 | 15.03 | 15.30 | 14.96 | 15.19 | 4,704,685 | +0.40(+2.70%) |
Aug 12, 2024 | 15.31 | 15.42 | 14.78 | 14.79 | 4,941,951 | -0.71(-4.58%) |
Aug 09, 2024 | 15.37 | 15.50 | 15.14 | 15.50 | 3,401,646 | +0.14(+0.91%) |
Aug 08, 2024 | 15.82 | 15.95 | 15.35 | 15.36 | 4,022,804 | -0.66(-4.12%) |
Aug 07, 2024 | 16.57 | 16.62 | 15.92 | 16.02 | 1,962,365 | -0.45(-2.73%) |
Aug 06, 2024 | 15.96 | 16.56 | 15.90 | 16.47 | 2,011,560 | +0.27(+1.67%) |
Aug 05, 2024 | 15.75 | 16.34 | 15.37 | 16.20 | 2,871,383 | -0.22(-1.34%) |
Aug 02, 2024 | 17.20 | 17.21 | 16.22 | 16.42 | 2,836,915 | -0.54(-3.18%) |
Aug 01, 2024 | 17.39 | 17.45 | 16.80 | 16.96 | 2,337,258 | -0.20(-1.17%) |
Jul 31, 2024 | 17.59 | 17.66 | 16.97 | 17.16 | 3,954,134 | +0.69(+4.19%) |
Jul 30, 2024 | 16.65 | 16.70 | 16.20 | 16.47 | 1,655,859 | -0.02(-0.12%) |
Jul 29, 2024 | 16.25 | 16.49 | 16.14 | 16.49 | 1,440,729 | +0.17(+1.04%) |
Jul 26, 2024 | 16.39 | 16.59 | 16.30 | 16.32 | 1,510,986 | +0.13(+0.80%) |
Jul 25, 2024 | 15.98 | 16.29 | 15.72 | 16.19 | 1,676,619 | -0.21(-1.28%) |
Jul 24, 2024 | 16.71 | 16.96 | 16.38 | 16.40 | 1,813,082 | -0.16(-0.97%) |
Jul 23, 2024 | 16.39 | 16.57 | 16.35 | 16.56 | 1,022,121 | +0.04(+0.24%) |
Jul 22, 2024 | 16.39 | 16.61 | 16.16 | 16.52 | 1,907,981 | -0.09(-0.54%) |
Jul 19, 2024 | 16.08 | 16.65 | 16.05 | 16.61 | 3,106,082 | -0.01(-0.06%) |
Jul 18, 2024 | 16.97 | 17.04 | 16.48 | 16.62 | 2,645,998 | -0.50(-2.92%) |
Jul 17, 2024 | 17.14 | 17.24 | 16.79 | 17.12 | 5,160,921 | +0.16(+0.94%) |
Jul 16, 2024 | 16.59 | 17.16 | 16.50 | 16.96 | 6,405,402 | +1.00(+6.27%) |
Jul 15, 2024 | 15.87 | 16.18 | 15.62 | 15.96 | 2,890,308 | -0.06(-0.37%) |
Jul 12, 2024 | 16.09 | 16.26 | 15.98 | 16.02 | 2,980,329 | -0.20(-1.23%) |
Jul 11, 2024 | 16.32 | 16.35 | 15.92 | 16.22 | 2,630,792 | +0.30(+1.88%) |
Jul 10, 2024 | 15.85 | 16.10 | 15.73 | 15.92 | 2,551,409 | +0.42(+2.71%) |
Jul 09, 2024 | 15.70 | 15.79 | 15.46 | 15.50 | 4,148,985 | -0.03(-0.19%) |
Jul 08, 2024 | 15.68 | 15.73 | 15.37 | 15.53 | 6,847,344 | -0.34(-2.14%) |
Jul 05, 2024 | 16.04 | 16.15 | 15.75 | 15.87 | 4,037,143 | +0.58(+3.79%) |
Jul 03, 2024 | 15.10 | 15.48 | 15.07 | 15.29 | 2,014,592 | +0.35(+2.34%) |
Jul 02, 2024 | 14.80 | 15.00 | 14.64 | 14.94 | 2,043,092 | +0.08(+0.54%) |