Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.14 | 17.14 | 16.82 | 16.86 | 1,912,157 | -0.10(-0.59%) |
Sep 26, 2024 | 16.69 | 17.11 | 16.69 | 16.96 | 1,803,311 | +0.62(+3.79%) |
Sep 25, 2024 | 17.00 | 17.02 | 16.32 | 16.34 | 1,327,194 | -0.71(-4.16%) |
Sep 24, 2024 | 17.38 | 17.38 | 16.77 | 17.05 | 2,712,396 | -0.21(-1.22%) |
Sep 23, 2024 | 17.21 | 17.29 | 17.00 | 17.26 | 2,132,556 | +0.01(+0.06%) |
Sep 20, 2024 | 16.85 | 17.32 | 16.76 | 17.25 | 3,281,009 | +0.28(+1.65%) |
Sep 19, 2024 | 17.06 | 17.14 | 16.82 | 16.97 | 1,321,298 | +0.41(+2.48%) |
Sep 18, 2024 | 16.40 | 16.91 | 16.40 | 16.56 | 2,194,801 | +0.34(+2.10%) |
Sep 17, 2024 | 16.27 | 16.35 | 16.10 | 16.22 | 1,640,760 | +0.18(+1.12%) |
Sep 16, 2024 | 15.64 | 16.14 | 15.58 | 16.04 | 1,945,273 | +0.43(+2.75%) |
Sep 13, 2024 | 15.36 | 15.76 | 15.36 | 15.61 | 1,917,531 | +0.33(+2.16%) |
Sep 12, 2024 | 15.08 | 15.53 | 15.04 | 15.28 | 2,350,592 | +0.33(+2.21%) |
Sep 11, 2024 | 14.60 | 14.97 | 14.41 | 14.95 | 1,808,037 | +0.34(+2.33%) |
Sep 10, 2024 | 14.62 | 14.68 | 14.06 | 14.61 | 1,309,364 | +0.05(+0.34%) |
Sep 09, 2024 | 14.46 | 14.71 | 14.45 | 14.56 | 1,313,058 | +0.33(+2.32%) |
Sep 06, 2024 | 14.75 | 14.96 | 14.12 | 14.23 | 1,852,756 | -0.42(-2.87%) |
Sep 05, 2024 | 14.83 | 15.07 | 14.62 | 14.65 | 1,300,089 | -0.03(-0.20%) |
Sep 04, 2024 | 14.73 | 14.99 | 14.54 | 14.68 | 1,408,845 | -0.18(-1.21%) |
Sep 03, 2024 | 14.77 | 15.23 | 14.73 | 14.86 | 2,250,908 | -0.19(-1.26%) |
Aug 30, 2024 | 15.09 | 15.26 | 14.81 | 15.05 | 1,473,456 | -0.03(-0.20%) |
Aug 29, 2024 | 15.23 | 15.33 | 15.02 | 15.08 | 1,699,862 | -0.05(-0.33%) |
Aug 28, 2024 | 15.38 | 15.44 | 15.00 | 15.13 | 1,358,155 | -0.37(-2.39%) |
Aug 27, 2024 | 15.01 | 15.77 | 14.97 | 15.50 | 2,522,811 | +0.43(+2.85%) |
Aug 26, 2024 | 15.09 | 15.20 | 14.94 | 15.07 | 1,368,295 | -0.03(-0.20%) |
Aug 23, 2024 | 14.17 | 15.20 | 14.11 | 15.10 | 2,275,950 | +1.03(+7.32%) |
Aug 22, 2024 | 14.29 | 14.33 | 13.98 | 14.07 | 1,106,144 | -0.04(-0.28%) |
Aug 21, 2024 | 14.00 | 14.21 | 13.94 | 14.11 | 862,947 | +0.12(+0.86%) |
Aug 20, 2024 | 14.15 | 14.15 | 13.95 | 13.99 | 770,337 | -0.23(-1.62%) |
Aug 19, 2024 | 14.10 | 14.27 | 14.07 | 14.22 | 1,198,666 | +0.13(+0.92%) |
Aug 16, 2024 | 14.24 | 14.25 | 13.95 | 14.09 | 1,313,766 | -0.26(-1.81%) |
Aug 15, 2024 | 13.80 | 14.38 | 13.77 | 14.35 | 1,801,727 | +0.81(+5.98%) |
Aug 14, 2024 | 13.65 | 13.81 | 13.35 | 13.54 | 1,522,417 | -0.09(-0.66%) |
Aug 13, 2024 | 13.56 | 13.66 | 13.36 | 13.63 | 1,131,561 | +0.25(+1.87%) |
Aug 12, 2024 | 13.59 | 13.60 | 13.29 | 13.38 | 1,357,393 | -0.16(-1.18%) |
Aug 09, 2024 | 13.35 | 13.60 | 13.34 | 13.54 | 1,665,386 | +0.24(+1.80%) |
Aug 08, 2024 | 12.93 | 13.35 | 12.92 | 13.30 | 1,544,848 | +0.44(+3.42%) |
Aug 07, 2024 | 13.57 | 13.62 | 12.84 | 12.86 | 2,505,143 | -0.54(-4.03%) |
Aug 06, 2024 | 13.20 | 13.76 | 13.20 | 13.40 | 3,164,545 | +0.18(+1.36%) |
Aug 05, 2024 | 12.72 | 13.49 | 12.65 | 13.22 | 2,694,145 | -0.38(-2.79%) |
Aug 02, 2024 | 13.94 | 13.94 | 13.46 | 13.60 | 2,881,239 | -0.90(-6.21%) |
Aug 01, 2024 | 15.48 | 15.50 | 14.26 | 14.50 | 3,184,298 | -0.83(-5.41%) |
Jul 31, 2024 | 15.91 | 16.02 | 15.32 | 15.33 | 2,882,734 | -0.38(-2.42%) |
Jul 30, 2024 | 15.89 | 15.95 | 15.66 | 15.71 | 964,108 | -0.13(-0.82%) |
Jul 29, 2024 | 15.88 | 16.04 | 15.62 | 15.84 | 1,436,020 | -0.02(-0.13%) |
Jul 26, 2024 | 15.96 | 16.05 | 15.71 | 15.86 | 1,400,258 | +0.21(+1.34%) |
Jul 25, 2024 | 16.60 | 16.60 | 15.64 | 15.65 | 2,911,102 | -1.03(-6.18%) |
Jul 24, 2024 | 17.37 | 17.49 | 16.67 | 16.68 | 1,839,616 | -0.86(-4.90%) |
Jul 23, 2024 | 16.91 | 17.85 | 16.91 | 17.54 | 2,692,344 | +0.65(+3.85%) |
Jul 22, 2024 | 16.88 | 17.17 | 16.72 | 16.89 | 2,046,139 | -0.01(-0.06%) |
Jul 19, 2024 | 16.72 | 16.95 | 16.65 | 16.90 | 1,472,644 | +0.18(+1.08%) |
Jul 18, 2024 | 16.95 | 17.12 | 16.57 | 16.72 | 1,915,983 | -0.17(-1.01%) |
Jul 17, 2024 | 17.15 | 17.51 | 16.88 | 16.89 | 2,219,040 | -0.65(-3.71%) |
Jul 16, 2024 | 16.80 | 17.60 | 16.80 | 17.54 | 2,325,982 | +0.74(+4.40%) |
Jul 15, 2024 | 16.84 | 16.84 | 16.37 | 16.80 | 1,902,024 | +0.08(+0.48%) |
Jul 12, 2024 | 16.62 | 17.03 | 16.62 | 16.72 | 1,597,880 | +0.11(+0.66%) |
Jul 11, 2024 | 16.23 | 16.62 | 15.90 | 16.61 | 2,668,445 | +0.33(+2.03%) |
Jul 10, 2024 | 16.66 | 16.71 | 16.27 | 16.28 | 1,568,263 | -0.21(-1.27%) |
Jul 09, 2024 | 16.11 | 16.60 | 16.08 | 16.49 | 1,653,517 | +0.37(+2.30%) |
Jul 08, 2024 | 15.97 | 16.39 | 15.95 | 16.12 | 2,396,212 | +0.30(+1.90%) |
Jul 05, 2024 | 16.18 | 16.18 | 15.65 | 15.82 | 3,008,375 | -0.25(-1.56%) |
Jul 03, 2024 | 16.19 | 16.20 | 15.95 | 16.07 | 872,961 | -0.10(-0.62%) |
Jul 02, 2024 | 16.26 | 16.54 | 16.12 | 16.17 | 2,508,391 | -0.11(-0.68%) |