Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 15.28 | 15.37 | 15.17 | 15.26 | 7,894,042 | -0.02(-0.13%) |
Sep 24, 2024 | 15.38 | 15.65 | 15.27 | 15.28 | 7,115,031 | -0.39(-2.49%) |
Sep 23, 2024 | 15.97 | 15.97 | 15.60 | 15.67 | 5,329,817 | -0.30(-1.88%) |
Sep 20, 2024 | 16.14 | 16.15 | 15.85 | 15.97 | 15,273,869 | -0.19(-1.18%) |
Sep 19, 2024 | 16.07 | 16.29 | 15.95 | 16.16 | 9,772,849 | +0.40(+2.54%) |
Sep 18, 2024 | 15.79 | 15.99 | 15.59 | 15.76 | 9,251,005 | -0.02(-0.13%) |
Sep 17, 2024 | 15.98 | 16.09 | 15.71 | 15.78 | 7,671,321 | -0.02(-0.13%) |
Sep 16, 2024 | 15.85 | 15.96 | 15.75 | 15.80 | 4,413,359 | -0.01(-0.06%) |
Sep 13, 2024 | 15.44 | 15.83 | 15.44 | 15.81 | 4,159,948 | +0.31(+2.00%) |
Sep 12, 2024 | 15.35 | 15.53 | 15.27 | 15.50 | 4,173,171 | +0.25(+1.64%) |
Sep 11, 2024 | 15.24 | 15.28 | 14.89 | 15.25 | 6,459,748 | -0.23(-1.49%) |
Sep 10, 2024 | 15.71 | 15.71 | 15.11 | 15.48 | 5,698,136 | -0.23(-1.46%) |
Sep 09, 2024 | 15.44 | 15.86 | 15.33 | 15.71 | 5,422,521 | +0.37(+2.41%) |
Sep 06, 2024 | 15.79 | 15.89 | 15.29 | 15.34 | 4,735,048 | -0.39(-2.48%) |
Sep 05, 2024 | 16.10 | 16.10 | 15.56 | 15.73 | 6,609,642 | -0.24(-1.50%) |
Sep 04, 2024 | 16.22 | 16.34 | 15.87 | 15.97 | 4,224,482 | -0.36(-2.20%) |
Sep 03, 2024 | 16.33 | 16.60 | 16.25 | 16.33 | 3,521,192 | -0.26(-1.57%) |
Aug 30, 2024 | 16.53 | 16.62 | 16.36 | 16.59 | 2,833,734 | +0.12(+0.73%) |
Aug 29, 2024 | 16.51 | 16.62 | 16.32 | 16.47 | 5,019,815 | +0.05(+0.30%) |
Aug 28, 2024 | 16.18 | 16.49 | 16.07 | 16.42 | 3,270,695 | +0.19(+1.17%) |
Aug 27, 2024 | 16.34 | 16.38 | 16.18 | 16.23 | 3,418,228 | -0.19(-1.16%) |
Aug 26, 2024 | 16.74 | 16.76 | 16.39 | 16.42 | 3,121,698 | -0.19(-1.14%) |
Aug 23, 2024 | 16.00 | 16.70 | 16.00 | 16.61 | 5,025,884 | +0.72(+4.53%) |
Aug 22, 2024 | 15.78 | 15.99 | 15.74 | 15.89 | 2,391,474 | +0.07(+0.44%) |
Aug 21, 2024 | 15.90 | 15.90 | 15.69 | 15.82 | 3,333,420 | +0.01(+0.06%) |
Aug 20, 2024 | 15.87 | 15.93 | 15.76 | 15.81 | 2,559,270 | -0.13(-0.82%) |
Aug 19, 2024 | 15.78 | 15.99 | 15.78 | 15.94 | 2,578,744 | +0.14(+0.89%) |
Aug 16, 2024 | 15.53 | 15.85 | 15.53 | 15.80 | 6,138,375 | +0.23(+1.48%) |
Aug 15, 2024 | 15.51 | 15.77 | 15.50 | 15.57 | 3,694,143 | +0.37(+2.43%) |
Aug 14, 2024 | 15.18 | 15.22 | 15.05 | 15.20 | 3,264,533 | +0.10(+0.66%) |
Aug 13, 2024 | 15.16 | 15.16 | 14.89 | 15.10 | 4,050,603 | +0.07(+0.47%) |
Aug 12, 2024 | 15.42 | 15.78 | 14.97 | 15.03 | 5,374,592 | +0.05(+0.33%) |
Aug 09, 2024 | 14.93 | 15.04 | 14.88 | 14.98 | 2,407,638 | +0.03(+0.20%) |
Aug 08, 2024 | 14.85 | 15.00 | 14.71 | 14.95 | 3,674,670 | +0.32(+2.19%) |
Aug 07, 2024 | 15.00 | 15.16 | 14.60 | 14.63 | 4,338,143 | -0.08(-0.54%) |
Aug 06, 2024 | 14.71 | 14.93 | 14.59 | 14.71 | 5,743,811 | +0.01(+0.07%) |
Aug 05, 2024 | 14.70 | 14.95 | 14.34 | 14.70 | 9,733,860 | -0.63(-4.11%) |
Aug 02, 2024 | 15.51 | 15.55 | 15.03 | 15.33 | 6,313,271 | -0.62(-3.89%) |
Aug 01, 2024 | 16.69 | 16.77 | 15.86 | 15.95 | 6,526,359 | -0.78(-4.66%) |
Jul 31, 2024 | 16.94 | 16.98 | 16.68 | 16.73 | 4,072,342 | -0.10(-0.59%) |
Jul 30, 2024 | 16.90 | 17.04 | 16.79 | 16.83 | 4,417,585 | +0.00(+0.00%) |
Jul 29, 2024 | 17.20 | 17.21 | 16.76 | 16.83 | 4,294,028 | -0.30(-1.75%) |
Jul 26, 2024 | 16.94 | 17.18 | 16.89 | 17.13 | 5,205,708 | +0.28(+1.66%) |
Jul 25, 2024 | 16.41 | 17.12 | 16.36 | 16.85 | 7,310,374 | +0.49(+3.00%) |
Jul 24, 2024 | 16.50 | 16.72 | 16.34 | 16.36 | 5,626,882 | -0.18(-1.09%) |
Jul 23, 2024 | 16.34 | 16.70 | 16.32 | 16.54 | 5,676,386 | +0.08(+0.49%) |
Jul 22, 2024 | 16.26 | 16.52 | 16.12 | 16.46 | 6,761,140 | +0.04(+0.24%) |
Jul 19, 2024 | 16.19 | 16.56 | 16.07 | 16.42 | 7,818,963 | +0.22(+1.36%) |
Jul 18, 2024 | 16.00 | 16.57 | 15.81 | 16.20 | 11,513,394 | -0.24(-1.46%) |
Jul 17, 2024 | 16.50 | 17.05 | 16.34 | 16.44 | 19,345,374 | -1.01(-5.79%) |
Jul 16, 2024 | 16.96 | 17.46 | 16.93 | 17.45 | 8,853,114 | +0.54(+3.19%) |
Jul 15, 2024 | 16.91 | 17.12 | 16.79 | 16.91 | 7,167,963 | +0.34(+2.05%) |
Jul 12, 2024 | 16.62 | 16.70 | 16.45 | 16.57 | 6,279,332 | +0.01(+0.06%) |
Jul 11, 2024 | 15.94 | 16.59 | 15.84 | 16.56 | 9,535,670 | +0.86(+5.48%) |
Jul 10, 2024 | 15.49 | 15.71 | 15.48 | 15.70 | 4,845,016 | +0.19(+1.23%) |
Jul 09, 2024 | 15.11 | 15.58 | 15.11 | 15.51 | 5,254,446 | +0.40(+2.65%) |
Jul 08, 2024 | 15.32 | 15.41 | 15.06 | 15.11 | 5,762,337 | -0.13(-0.85%) |
Jul 05, 2024 | 15.51 | 15.51 | 15.21 | 15.24 | 6,661,697 | -0.28(-1.80%) |
Jul 03, 2024 | 15.90 | 15.90 | 15.52 | 15.52 | 4,564,251 | -0.29(-1.83%) |
Jul 02, 2024 | 15.62 | 15.83 | 15.58 | 15.81 | 5,752,002 | +0.10(+0.64%) |