Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.68 | 14.72 | 14.50 | 14.56 | 16,772,345 | -0.29(-1.95%) |
Sep 25, 2024 | 14.92 | 15.04 | 14.82 | 14.85 | 12,728,767 | +0.00(+0.00%) |
Sep 24, 2024 | 14.91 | 15.01 | 14.78 | 14.85 | 15,478,125 | +0.28(+1.92%) |
Sep 23, 2024 | 14.47 | 14.66 | 14.44 | 14.57 | 12,178,126 | +0.17(+1.18%) |
Sep 20, 2024 | 14.50 | 14.56 | 14.39 | 14.40 | 14,654,697 | -0.24(-1.64%) |
Sep 19, 2024 | 14.77 | 14.81 | 14.57 | 14.64 | 13,293,417 | +0.06(+0.41%) |
Sep 18, 2024 | 14.66 | 14.75 | 14.41 | 14.58 | 15,099,855 | -0.16(-1.09%) |
Sep 17, 2024 | 14.71 | 14.76 | 14.59 | 14.74 | 11,974,333 | -0.04(-0.27%) |
Sep 16, 2024 | 14.89 | 15.00 | 14.74 | 14.78 | 15,644,361 | +0.25(+1.72%) |
Sep 13, 2024 | 14.61 | 14.79 | 14.51 | 14.53 | 19,257,900 | +0.09(+0.62%) |
Sep 12, 2024 | 14.48 | 14.53 | 14.23 | 14.44 | 17,533,280 | -0.12(-0.82%) |
Sep 11, 2024 | 14.62 | 14.63 | 14.31 | 14.56 | 20,915,820 | +0.13(+0.90%) |
Sep 10, 2024 | 14.83 | 14.87 | 14.29 | 14.43 | 18,918,264 | -0.56(-3.74%) |
Sep 09, 2024 | 14.69 | 15.06 | 14.68 | 14.99 | 18,471,256 | +0.24(+1.63%) |
Sep 06, 2024 | 15.06 | 15.09 | 14.69 | 14.75 | 25,934,680 | -0.26(-1.73%) |
Sep 05, 2024 | 15.12 | 15.20 | 14.99 | 15.01 | 18,717,932 | +0.00(+0.00%) |
Sep 04, 2024 | 14.99 | 15.13 | 14.94 | 15.01 | 18,747,404 | +0.11(+0.74%) |
Sep 03, 2024 | 15.17 | 15.17 | 14.89 | 14.90 | 21,659,660 | -0.33(-2.17%) |
Aug 30, 2024 | 15.02 | 15.33 | 14.99 | 15.23 | 15,142,699 | -0.05(-0.33%) |
Aug 29, 2024 | 15.36 | 15.50 | 15.20 | 15.28 | 15,852,410 | -0.32(-2.05%) |
Aug 28, 2024 | 15.38 | 15.70 | 15.32 | 15.60 | 25,900,052 | +0.13(+0.84%) |
Aug 27, 2024 | 15.46 | 15.61 | 15.37 | 15.47 | 18,489,580 | -0.18(-1.15%) |
Aug 26, 2024 | 14.77 | 15.73 | 14.74 | 15.65 | 48,600,012 | +1.25(+8.68%) |
Aug 23, 2024 | 14.50 | 14.54 | 14.39 | 14.40 | 13,707,343 | +0.16(+1.10%) |
Aug 22, 2024 | 14.27 | 14.29 | 14.17 | 14.24 | 14,160,118 | -0.22(-1.55%) |
Aug 21, 2024 | 14.69 | 14.72 | 14.41 | 14.47 | 15,064,672 | -0.13(-0.87%) |
Aug 20, 2024 | 14.74 | 14.76 | 14.46 | 14.59 | 14,137,156 | -0.28(-1.90%) |
Aug 19, 2024 | 14.85 | 14.96 | 14.79 | 14.88 | 20,821,102 | +0.12(+0.79%) |
Aug 16, 2024 | 14.67 | 14.78 | 14.57 | 14.76 | 19,768,532 | +0.11(+0.73%) |
Aug 15, 2024 | 14.64 | 14.79 | 14.57 | 14.65 | 14,455,235 | +0.19(+1.28%) |
Aug 14, 2024 | 14.44 | 14.53 | 14.36 | 14.47 | 11,782,506 | +0.09(+0.61%) |
Aug 13, 2024 | 14.31 | 14.41 | 14.18 | 14.38 | 15,156,925 | +0.08(+0.54%) |
Aug 12, 2024 | 14.16 | 14.41 | 14.14 | 14.30 | 18,846,468 | +0.47(+3.38%) |
Aug 09, 2024 | 13.68 | 14.06 | 13.46 | 13.84 | 17,041,550 | +0.03(+0.21%) |
Aug 08, 2024 | 13.49 | 13.88 | 13.44 | 13.81 | 17,964,320 | +0.33(+2.46%) |
Aug 07, 2024 | 13.69 | 13.72 | 13.45 | 13.47 | 13,834,261 | +0.08(+0.58%) |
Aug 06, 2024 | 13.19 | 13.62 | 13.08 | 13.40 | 20,853,824 | +0.44(+3.38%) |
Aug 05, 2024 | 12.69 | 13.05 | 12.56 | 12.96 | 20,691,114 | -0.27(-2.06%) |
Aug 02, 2024 | 13.43 | 13.44 | 13.15 | 13.23 | 18,556,762 | -0.37(-2.72%) |
Aug 01, 2024 | 14.03 | 14.08 | 13.54 | 13.60 | 14,479,903 | -0.29(-2.10%) |
Jul 31, 2024 | 13.82 | 13.94 | 13.79 | 13.89 | 11,464,516 | +0.20(+1.49%) |
Jul 30, 2024 | 13.61 | 13.73 | 13.59 | 13.69 | 11,682,444 | -0.12(-0.85%) |
Jul 29, 2024 | 14.02 | 14.08 | 13.57 | 13.81 | 15,718,966 | -0.28(-2.00%) |
Jul 26, 2024 | 14.08 | 14.16 | 13.98 | 14.09 | 10,378,003 | +0.01(+0.07%) |
Jul 25, 2024 | 14.06 | 14.12 | 13.90 | 14.08 | 13,795,581 | -0.01(-0.07%) |
Jul 24, 2024 | 14.08 | 14.34 | 14.06 | 14.09 | 9,974,876 | -0.10(-0.69%) |
Jul 23, 2024 | 14.21 | 14.32 | 14.13 | 14.19 | 10,471,324 | -0.18(-1.22%) |
Jul 22, 2024 | 14.61 | 14.66 | 14.33 | 14.36 | 12,775,904 | -0.19(-1.27%) |
Jul 19, 2024 | 14.63 | 14.73 | 14.51 | 14.55 | 12,805,239 | -0.01(-0.07%) |
Jul 18, 2024 | 14.59 | 14.65 | 14.46 | 14.56 | 14,595,126 | -0.18(-1.19%) |
Jul 17, 2024 | 14.72 | 14.82 | 14.68 | 14.73 | 11,806,382 | -0.06(-0.39%) |
Jul 16, 2024 | 14.90 | 14.93 | 14.65 | 14.79 | 11,023,223 | -0.01(-0.07%) |
Jul 15, 2024 | 14.70 | 14.95 | 14.63 | 14.80 | 13,984,587 | +0.11(+0.73%) |
Jul 12, 2024 | 14.73 | 14.77 | 14.60 | 14.69 | 9,502,145 | -0.10(-0.66%) |
Jul 11, 2024 | 14.76 | 14.84 | 14.64 | 14.79 | 13,848,384 | +0.05(+0.33%) |
Jul 10, 2024 | 14.82 | 14.82 | 14.59 | 14.74 | 16,761,145 | -0.01(-0.07%) |
Jul 09, 2024 | 14.74 | 14.83 | 14.62 | 14.75 | 18,459,876 | +0.02(+0.13%) |
Jul 08, 2024 | 14.20 | 14.75 | 14.16 | 14.73 | 21,686,540 | +0.39(+2.72%) |
Jul 05, 2024 | 14.07 | 14.40 | 14.03 | 14.34 | 27,635,486 | +0.08(+0.55%) |
Jul 03, 2024 | 14.21 | 14.47 | 14.19 | 14.26 | 12,930,621 | +0.10(+0.69%) |
Jul 02, 2024 | 14.16 | 14.26 | 13.99 | 14.17 | 13,214,559 | +0.05(+0.34%) |