Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.32 | 16.47 | 16.07 | 16.18 | 3,893,830 | -0.11(-0.68%) |
Oct 17, 2024 | 16.31 | 16.59 | 16.12 | 16.29 | 4,910,768 | +0.03(+0.18%) |
Oct 16, 2024 | 15.75 | 16.29 | 15.71 | 16.26 | 5,595,255 | +0.62(+3.96%) |
Oct 15, 2024 | 15.31 | 16.04 | 15.31 | 15.64 | 5,434,578 | +0.26(+1.69%) |
Oct 14, 2024 | 15.74 | 15.74 | 15.35 | 15.38 | 4,667,883 | -0.40(-2.53%) |
Oct 11, 2024 | 15.46 | 15.87 | 15.41 | 15.78 | 3,717,409 | +0.34(+2.20%) |
Oct 10, 2024 | 15.36 | 15.55 | 15.19 | 15.44 | 3,170,354 | -0.01(-0.06%) |
Oct 09, 2024 | 15.21 | 15.50 | 15.16 | 15.45 | 2,830,521 | +0.23(+1.51%) |
Oct 08, 2024 | 15.34 | 15.47 | 15.17 | 15.22 | 3,071,928 | -0.14(-0.91%) |
Oct 07, 2024 | 15.71 | 15.74 | 15.30 | 15.36 | 3,543,863 | -0.44(-2.78%) |
Oct 04, 2024 | 15.64 | 15.90 | 15.56 | 15.80 | 5,016,676 | +0.43(+2.80%) |
Oct 03, 2024 | 15.17 | 15.44 | 15.05 | 15.37 | 4,406,110 | +0.02(+0.13%) |
Oct 02, 2024 | 15.36 | 15.64 | 15.22 | 15.35 | 4,594,468 | -0.07(-0.45%) |
Oct 01, 2024 | 15.61 | 15.64 | 15.08 | 15.42 | 5,419,015 | -0.27(-1.72%) |
Sep 30, 2024 | 15.29 | 15.75 | 15.29 | 15.69 | 5,540,347 | +0.44(+2.89%) |
Sep 27, 2024 | 15.31 | 15.38 | 15.18 | 15.25 | 2,806,499 | +0.04(+0.26%) |
Sep 26, 2024 | 14.98 | 15.21 | 14.92 | 15.21 | 4,021,604 | +0.35(+2.36%) |
Sep 25, 2024 | 15.05 | 15.16 | 14.80 | 14.86 | 3,653,716 | -0.21(-1.39%) |
Sep 24, 2024 | 15.32 | 15.37 | 15.02 | 15.07 | 5,525,402 | -0.08(-0.53%) |
Sep 23, 2024 | 15.30 | 15.31 | 14.92 | 15.15 | 5,792,555 | -0.15(-0.98%) |
Sep 20, 2024 | 15.30 | 15.46 | 15.19 | 15.30 | 6,156,132 | -0.03(-0.20%) |
Sep 19, 2024 | 15.50 | 15.59 | 15.22 | 15.33 | 5,344,461 | +0.21(+1.39%) |
Sep 18, 2024 | 15.02 | 15.49 | 14.98 | 15.12 | 5,651,035 | +0.09(+0.60%) |
Sep 17, 2024 | 15.15 | 15.43 | 14.98 | 15.03 | 4,343,484 | +0.08(+0.54%) |
Sep 16, 2024 | 14.99 | 15.14 | 14.94 | 14.95 | 3,692,331 | -0.05(-0.33%) |
Sep 13, 2024 | 14.80 | 15.22 | 14.76 | 15.00 | 6,098,198 | +0.48(+3.33%) |
Sep 12, 2024 | 14.47 | 14.55 | 14.17 | 14.52 | 3,864,103 | +0.07(+0.48%) |
Sep 11, 2024 | 14.20 | 14.48 | 13.89 | 14.45 | 4,547,236 | +0.31(+2.17%) |
Sep 10, 2024 | 14.33 | 14.38 | 14.03 | 14.14 | 4,516,855 | -0.20(-1.38%) |
Sep 09, 2024 | 14.43 | 14.63 | 14.32 | 14.34 | 6,295,247 | -0.10(-0.68%) |
Sep 06, 2024 | 14.68 | 14.77 | 14.33 | 14.44 | 4,928,908 | -0.26(-1.75%) |
Sep 05, 2024 | 15.16 | 15.22 | 14.68 | 14.69 | 6,539,516 | -0.42(-2.81%) |
Sep 04, 2024 | 15.32 | 15.48 | 14.96 | 15.12 | 5,423,114 | -0.19(-1.23%) |
Sep 03, 2024 | 15.23 | 15.64 | 15.20 | 15.31 | 6,381,857 | -0.08(-0.51%) |
Aug 30, 2024 | 15.58 | 15.68 | 15.28 | 15.39 | 6,032,378 | +0.00(+0.00%) |
Aug 29, 2024 | 15.27 | 15.61 | 15.13 | 15.39 | 5,846,224 | +0.19(+1.24%) |
Aug 28, 2024 | 15.25 | 15.39 | 15.03 | 15.20 | 5,833,805 | +0.02(+0.13%) |
Aug 27, 2024 | 15.47 | 15.53 | 15.14 | 15.18 | 5,729,581 | -0.40(-2.54%) |
Aug 26, 2024 | 15.74 | 15.84 | 15.55 | 15.57 | 5,575,507 | -0.20(-1.25%) |
Aug 23, 2024 | 15.18 | 15.85 | 15.09 | 15.77 | 10,173,436 | +0.78(+5.21%) |
Aug 22, 2024 | 15.33 | 15.45 | 14.93 | 14.99 | 11,907,575 | -0.28(-1.81%) |
Aug 21, 2024 | 15.72 | 15.80 | 15.07 | 15.27 | 35,389,368 | -2.26(-12.91%) |
Aug 20, 2024 | 17.57 | 17.76 | 17.43 | 17.53 | 7,355,328 | -0.08(-0.45%) |
Aug 19, 2024 | 17.49 | 17.79 | 17.47 | 17.61 | 5,203,439 | +0.12(+0.68%) |
Aug 16, 2024 | 16.74 | 17.56 | 16.73 | 17.49 | 6,030,503 | +0.71(+4.24%) |
Aug 15, 2024 | 16.45 | 16.81 | 16.37 | 16.78 | 7,020,740 | +0.89(+5.60%) |
Aug 14, 2024 | 15.97 | 15.97 | 15.71 | 15.89 | 2,864,511 | +0.04(+0.25%) |
Aug 13, 2024 | 15.52 | 15.95 | 15.33 | 15.85 | 4,185,993 | +0.23(+1.45%) |
Aug 12, 2024 | 15.49 | 15.91 | 15.41 | 15.62 | 3,657,628 | +0.23(+1.48%) |
Aug 09, 2024 | 15.51 | 15.52 | 15.19 | 15.40 | 3,938,940 | -0.18(-1.14%) |
Aug 08, 2024 | 15.11 | 15.60 | 15.10 | 15.57 | 3,920,890 | +0.53(+3.55%) |
Aug 07, 2024 | 15.62 | 15.65 | 14.84 | 15.04 | 4,320,783 | -0.29(-1.87%) |
Aug 06, 2024 | 15.12 | 15.51 | 14.90 | 15.33 | 6,217,769 | +0.33(+2.17%) |
Aug 05, 2024 | 14.72 | 15.08 | 14.42 | 15.00 | 8,511,161 | -0.74(-4.71%) |
Aug 02, 2024 | 16.23 | 16.23 | 15.48 | 15.74 | 5,503,542 | -0.84(-5.07%) |