Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 18.72 | 18.77 | 18.33 | 18.40 | 6,291,004 | -0.35(-1.87%) |
Sep 24, 2024 | 18.79 | 18.89 | 18.16 | 18.75 | 6,324,977 | +0.40(+2.18%) |
Sep 23, 2024 | 18.61 | 18.67 | 18.14 | 18.35 | 6,076,554 | -0.30(-1.61%) |
Sep 20, 2024 | 18.58 | 18.96 | 18.35 | 18.65 | 23,115,612 | +0.00(+0.00%) |
Sep 19, 2024 | 19.44 | 19.57 | 18.48 | 18.65 | 8,168,634 | -0.46(-2.41%) |
Sep 18, 2024 | 19.35 | 19.95 | 18.86 | 19.11 | 11,218,423 | +0.71(+3.86%) |
Sep 17, 2024 | 18.33 | 18.60 | 18.06 | 18.40 | 5,325,548 | +0.20(+1.10%) |
Sep 16, 2024 | 18.32 | 18.71 | 18.17 | 18.20 | 5,047,572 | -0.50(-2.67%) |
Sep 13, 2024 | 17.47 | 18.78 | 17.47 | 18.70 | 5,880,702 | +1.46(+8.47%) |
Sep 12, 2024 | 17.52 | 17.79 | 17.10 | 17.24 | 4,191,007 | -0.30(-1.71%) |
Sep 11, 2024 | 17.56 | 17.69 | 17.23 | 17.54 | 3,504,645 | -0.08(-0.45%) |
Sep 10, 2024 | 17.75 | 17.84 | 17.22 | 17.62 | 3,469,457 | +0.04(+0.23%) |
Sep 09, 2024 | 17.59 | 17.86 | 17.43 | 17.58 | 6,129,164 | -0.10(-0.57%) |
Sep 06, 2024 | 17.58 | 17.89 | 17.20 | 17.68 | 6,113,372 | -0.16(-0.90%) |
Sep 05, 2024 | 18.07 | 18.28 | 17.80 | 17.84 | 5,074,221 | -0.17(-0.94%) |
Sep 04, 2024 | 18.75 | 18.80 | 17.63 | 18.01 | 11,327,736 | -0.82(-4.35%) |
Sep 03, 2024 | 18.25 | 19.02 | 18.21 | 18.83 | 7,903,704 | +0.62(+3.40%) |
Aug 30, 2024 | 18.49 | 18.65 | 18.11 | 18.21 | 9,409,854 | -0.22(-1.19%) |
Aug 29, 2024 | 18.34 | 18.51 | 18.05 | 18.43 | 4,901,066 | +0.18(+0.99%) |
Aug 28, 2024 | 17.54 | 18.39 | 17.42 | 18.25 | 8,448,957 | +0.46(+2.59%) |
Aug 27, 2024 | 17.67 | 17.90 | 17.47 | 17.79 | 4,787,443 | +0.09(+0.51%) |
Aug 26, 2024 | 17.38 | 17.77 | 17.03 | 17.70 | 5,142,852 | +0.62(+3.63%) |
Aug 23, 2024 | 16.63 | 17.38 | 16.63 | 17.08 | 3,323,431 | +0.48(+2.89%) |
Aug 22, 2024 | 16.97 | 17.13 | 16.53 | 16.60 | 3,058,157 | -0.43(-2.52%) |
Aug 21, 2024 | 16.91 | 17.20 | 16.61 | 17.03 | 3,567,692 | +0.32(+1.92%) |
Aug 20, 2024 | 16.71 | 16.93 | 16.43 | 16.71 | 5,041,749 | -0.27(-1.59%) |
Aug 19, 2024 | 16.93 | 17.41 | 16.90 | 16.98 | 5,119,634 | +0.10(+0.59%) |
Aug 16, 2024 | 17.32 | 17.38 | 16.57 | 16.88 | 6,005,902 | -0.49(-2.82%) |
Aug 15, 2024 | 17.33 | 17.74 | 17.20 | 17.37 | 5,296,834 | +0.54(+3.21%) |
Aug 14, 2024 | 17.80 | 17.87 | 16.82 | 16.83 | 6,690,949 | -0.97(-5.45%) |
Aug 13, 2024 | 16.76 | 17.83 | 16.76 | 17.80 | 8,299,390 | +1.21(+7.29%) |
Aug 12, 2024 | 17.40 | 17.62 | 16.52 | 16.59 | 7,252,589 | -0.81(-4.66%) |
Aug 09, 2024 | 17.95 | 17.98 | 17.22 | 17.40 | 6,614,103 | -0.39(-2.19%) |
Aug 08, 2024 | 17.60 | 17.96 | 17.25 | 17.79 | 8,760,119 | +0.19(+1.08%) |
Aug 07, 2024 | 18.00 | 18.86 | 17.44 | 17.60 | 17,423,660 | +1.16(+7.06%) |
Aug 06, 2024 | 15.91 | 17.03 | 15.78 | 16.44 | 12,547,951 | +0.37(+2.30%) |
Aug 05, 2024 | 14.87 | 16.11 | 14.70 | 16.07 | 14,405,390 | +0.01(+0.06%) |
Aug 02, 2024 | 16.07 | 16.11 | 15.09 | 16.06 | 11,212,608 | -0.48(-2.90%) |
Aug 01, 2024 | 17.08 | 17.08 | 16.23 | 16.54 | 7,141,301 | -0.42(-2.48%) |
Jul 31, 2024 | 16.54 | 17.32 | 16.41 | 16.96 | 5,618,425 | +0.38(+2.29%) |
Jul 30, 2024 | 16.29 | 16.72 | 16.29 | 16.58 | 3,970,068 | +0.24(+1.47%) |
Jul 29, 2024 | 16.39 | 16.50 | 16.04 | 16.34 | 4,906,900 | -0.05(-0.31%) |
Jul 26, 2024 | 16.21 | 16.41 | 16.01 | 16.39 | 4,213,305 | +0.32(+1.99%) |
Jul 25, 2024 | 16.00 | 16.42 | 15.94 | 16.07 | 4,016,105 | +0.10(+0.63%) |
Jul 24, 2024 | 16.22 | 16.56 | 15.78 | 15.97 | 6,322,824 | -0.30(-1.84%) |
Jul 23, 2024 | 16.14 | 16.36 | 15.98 | 16.27 | 5,137,386 | -0.01(-0.06%) |
Jul 22, 2024 | 16.34 | 16.44 | 15.79 | 16.28 | 5,154,830 | -0.10(-0.61%) |
Jul 19, 2024 | 16.12 | 16.48 | 15.73 | 16.38 | 7,727,552 | +0.35(+2.18%) |
Jul 18, 2024 | 16.52 | 16.89 | 15.90 | 16.03 | 10,838,224 | -0.12(-0.74%) |
Jul 17, 2024 | 15.13 | 16.41 | 14.77 | 16.15 | 32,407,940 | +1.93(+13.57%) |
Jul 16, 2024 | 13.40 | 14.26 | 13.27 | 14.22 | 7,350,558 | +0.89(+6.68%) |
Jul 15, 2024 | 13.51 | 13.65 | 13.32 | 13.33 | 5,853,768 | -0.42(-3.05%) |
Jul 12, 2024 | 13.67 | 13.85 | 13.48 | 13.75 | 6,286,935 | +0.33(+2.46%) |
Jul 11, 2024 | 13.08 | 13.45 | 13.01 | 13.42 | 7,026,170 | +0.68(+5.34%) |
Jul 10, 2024 | 13.08 | 13.11 | 12.68 | 12.74 | 5,744,976 | -0.24(-1.85%) |
Jul 09, 2024 | 13.38 | 13.41 | 12.77 | 12.98 | 4,824,660 | -0.47(-3.49%) |
Jul 08, 2024 | 13.13 | 13.49 | 13.06 | 13.45 | 5,546,692 | +0.50(+3.86%) |
Jul 05, 2024 | 12.98 | 13.23 | 12.81 | 12.95 | 5,758,084 | -0.05(-0.38%) |
Jul 03, 2024 | 12.88 | 13.24 | 12.84 | 13.00 | 3,004,016 | +0.17(+1.33%) |
Jul 02, 2024 | 12.84 | 12.99 | 12.73 | 12.83 | 7,035,824 | -0.01(-0.08%) |