Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 14.52 | 14.60 | 14.34 | 14.34 | 583,196 | -0.14(-0.97%) |
Oct 24, 2024 | 14.29 | 14.50 | 14.26 | 14.48 | 783,734 | +0.19(+1.33%) |
Oct 23, 2024 | 14.53 | 14.68 | 14.15 | 14.29 | 1,006,583 | -0.23(-1.58%) |
Oct 22, 2024 | 14.63 | 14.90 | 14.50 | 14.52 | 794,276 | -0.24(-1.63%) |
Oct 21, 2024 | 15.30 | 15.56 | 14.53 | 14.76 | 1,583,806 | -0.54(-3.53%) |
Oct 18, 2024 | 15.19 | 15.37 | 15.04 | 15.30 | 2,127,152 | +0.13(+0.86%) |
Oct 17, 2024 | 15.11 | 15.26 | 14.96 | 15.17 | 1,006,922 | +0.13(+0.86%) |
Oct 16, 2024 | 14.98 | 15.15 | 14.81 | 15.04 | 1,041,936 | +0.13(+0.87%) |
Oct 15, 2024 | 14.96 | 15.15 | 14.89 | 14.91 | 893,528 | -0.08(-0.53%) |
Oct 14, 2024 | 14.84 | 15.05 | 14.78 | 14.99 | 782,822 | +0.07(+0.47%) |
Oct 11, 2024 | 14.53 | 14.93 | 14.48 | 14.92 | 922,260 | +0.37(+2.54%) |
Oct 10, 2024 | 14.50 | 14.58 | 14.31 | 14.55 | 909,369 | -0.04(-0.27%) |
Oct 09, 2024 | 14.51 | 14.68 | 14.44 | 14.59 | 986,451 | +0.13(+0.90%) |
Oct 08, 2024 | 14.68 | 14.71 | 14.45 | 14.46 | 1,550,770 | -0.27(-1.83%) |
Oct 07, 2024 | 15.14 | 15.14 | 14.60 | 14.73 | 922,269 | -0.37(-2.45%) |
Oct 04, 2024 | 14.89 | 15.13 | 14.72 | 15.10 | 1,241,850 | +0.38(+2.58%) |
Oct 03, 2024 | 15.05 | 15.05 | 14.60 | 14.72 | 1,704,715 | -0.41(-2.71%) |
Oct 02, 2024 | 15.22 | 15.27 | 15.06 | 15.13 | 1,051,081 | -0.17(-1.11%) |
Oct 01, 2024 | 15.33 | 15.47 | 15.07 | 15.30 | 1,583,102 | -0.08(-0.52%) |
Sep 30, 2024 | 15.60 | 15.84 | 15.26 | 15.38 | 1,960,465 | -0.31(-1.98%) |
Sep 27, 2024 | 15.66 | 16.11 | 15.66 | 15.69 | 1,994,007 | +0.21(+1.36%) |
Sep 26, 2024 | 15.51 | 15.65 | 15.31 | 15.48 | 2,942,863 | +0.16(+1.04%) |
Sep 25, 2024 | 15.86 | 15.86 | 15.24 | 15.32 | 1,820,193 | -0.52(-3.28%) |
Sep 24, 2024 | 16.29 | 16.34 | 15.29 | 15.84 | 3,896,016 | -0.45(-2.76%) |
Sep 23, 2024 | 16.53 | 16.55 | 16.21 | 16.29 | 935,000 | -0.24(-1.45%) |
Sep 20, 2024 | 16.41 | 16.59 | 16.18 | 16.53 | 1,526,042 | +0.11(+0.67%) |
Sep 19, 2024 | 16.70 | 16.81 | 16.34 | 16.42 | 781,325 | +0.09(+0.55%) |
Sep 18, 2024 | 16.29 | 16.73 | 16.07 | 16.33 | 876,576 | +0.07(+0.43%) |
Sep 17, 2024 | 16.32 | 16.43 | 16.06 | 16.26 | 830,533 | +0.12(+0.74%) |
Sep 16, 2024 | 16.33 | 16.45 | 16.12 | 16.14 | 662,563 | -0.18(-1.10%) |
Sep 13, 2024 | 16.06 | 16.35 | 15.87 | 16.32 | 859,319 | +0.37(+2.32%) |
Sep 12, 2024 | 15.96 | 16.10 | 15.59 | 15.95 | 742,776 | +0.00(+0.00%) |
Sep 11, 2024 | 15.61 | 15.96 | 15.40 | 15.95 | 1,125,611 | +0.32(+2.05%) |
Sep 10, 2024 | 15.77 | 15.98 | 15.55 | 15.63 | 743,117 | -0.14(-0.89%) |
Sep 09, 2024 | 15.99 | 16.50 | 15.74 | 15.77 | 1,374,218 | -0.30(-1.87%) |
Sep 06, 2024 | 16.32 | 16.46 | 15.76 | 16.07 | 857,217 | -0.15(-0.92%) |
Sep 05, 2024 | 16.09 | 16.77 | 16.05 | 16.22 | 1,156,709 | -0.47(-2.82%) |
Sep 04, 2024 | 16.42 | 16.85 | 16.19 | 16.69 | 1,357,054 | +0.33(+2.02%) |
Sep 03, 2024 | 16.56 | 17.03 | 16.35 | 16.36 | 1,268,499 | -0.22(-1.33%) |
Aug 30, 2024 | 16.44 | 16.63 | 16.27 | 16.58 | 907,420 | +0.26(+1.59%) |
Aug 29, 2024 | 15.87 | 16.44 | 15.71 | 16.32 | 1,064,886 | +0.62(+3.95%) |
Aug 28, 2024 | 15.77 | 15.94 | 15.56 | 15.70 | 1,130,087 | -0.05(-0.32%) |
Aug 27, 2024 | 16.06 | 16.14 | 15.48 | 15.75 | 1,056,156 | -0.34(-2.11%) |
Aug 26, 2024 | 16.08 | 16.33 | 15.89 | 16.09 | 2,032,259 | +0.15(+0.94%) |
Aug 23, 2024 | 15.71 | 16.04 | 15.69 | 15.94 | 2,544,469 | +0.26(+1.66%) |
Aug 22, 2024 | 15.85 | 16.04 | 15.60 | 15.68 | 1,766,081 | -0.25(-1.57%) |
Aug 21, 2024 | 15.66 | 15.97 | 15.66 | 15.93 | 1,253,261 | +0.36(+2.31%) |
Aug 20, 2024 | 15.66 | 15.84 | 15.52 | 15.57 | 1,104,350 | -0.19(-1.21%) |
Aug 19, 2024 | 15.28 | 15.78 | 15.28 | 15.76 | 1,393,435 | +0.36(+2.34%) |
Aug 16, 2024 | 15.33 | 15.60 | 15.21 | 15.40 | 1,087,207 | +0.00(+0.00%) |
Aug 15, 2024 | 15.46 | 15.54 | 15.14 | 15.40 | 1,653,371 | +0.26(+1.72%) |
Aug 14, 2024 | 15.74 | 15.83 | 15.13 | 15.14 | 1,282,407 | -0.59(-3.75%) |
Aug 13, 2024 | 15.33 | 16.00 | 15.28 | 15.73 | 1,479,287 | +0.44(+2.88%) |
Aug 12, 2024 | 15.59 | 15.68 | 15.18 | 15.29 | 1,913,923 | -0.34(-2.18%) |
Aug 09, 2024 | 15.65 | 16.00 | 15.36 | 15.63 | 3,837,068 | -0.08(-0.54%) |
Aug 08, 2024 | 15.31 | 15.84 | 15.18 | 15.71 | 2,474,707 | +0.54(+3.59%) |
Aug 07, 2024 | 15.40 | 16.05 | 15.08 | 15.17 | 7,113,331 | -3.68(-19.52%) |
Aug 06, 2024 | 18.49 | 18.96 | 18.16 | 18.85 | 3,122,182 | +0.44(+2.39%) |
Aug 05, 2024 | 17.92 | 18.85 | 17.87 | 18.41 | 2,016,163 | -0.36(-1.92%) |
Aug 02, 2024 | 18.29 | 18.87 | 17.85 | 18.77 | 1,664,909 | -0.22(-1.16%) |