Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 14.70 | 14.76 | 14.51 | 14.71 | 2,546,941 | +0.05(+0.34%) |
Dec 23, 2024 | 14.37 | 14.72 | 14.24 | 14.66 | 6,820,139 | +0.24(+1.66%) |
Dec 20, 2024 | 14.25 | 14.62 | 14.20 | 14.42 | 7,110,952 | +0.02(+0.14%) |
Dec 19, 2024 | 14.71 | 14.76 | 14.32 | 14.40 | 6,843,261 | -0.08(-0.55%) |
Dec 18, 2024 | 14.79 | 14.88 | 14.44 | 14.48 | 8,410,642 | -0.29(-1.96%) |
Dec 17, 2024 | 14.71 | 14.80 | 14.55 | 14.77 | 8,351,646 | -0.09(-0.61%) |
Dec 16, 2024 | 15.14 | 15.18 | 14.82 | 14.86 | 14,198,491 | -0.39(-2.56%) |
Dec 13, 2024 | 15.06 | 16.62 | 14.95 | 15.25 | 10,866,336 | +0.14(+0.93%) |
Dec 12, 2024 | 15.21 | 15.27 | 15.07 | 15.11 | 7,316,880 | -0.21(-1.37%) |
Dec 11, 2024 | 15.21 | 15.34 | 15.08 | 15.32 | 5,368,860 | +0.20(+1.32%) |
Dec 10, 2024 | 15.25 | 15.33 | 15.10 | 15.12 | 6,652,401 | -0.07(-0.46%) |
Dec 09, 2024 | 15.28 | 15.51 | 15.18 | 15.19 | 6,188,645 | +0.17(+1.13%) |
Dec 06, 2024 | 15.50 | 15.51 | 14.95 | 15.02 | 6,832,873 | -0.62(-3.96%) |
Dec 05, 2024 | 15.50 | 15.74 | 15.50 | 15.64 | 3,789,705 | +0.14(+0.90%) |
Dec 04, 2024 | 15.93 | 15.98 | 15.42 | 15.50 | 6,310,222 | -0.40(-2.52%) |
Dec 03, 2024 | 15.85 | 15.98 | 15.76 | 15.90 | 6,826,645 | +0.16(+1.02%) |
Dec 02, 2024 | 15.86 | 15.91 | 15.56 | 15.74 | 6,990,876 | -0.03(-0.19%) |
Nov 29, 2024 | 15.74 | 15.85 | 15.72 | 15.77 | 3,989,269 | +0.06(+0.38%) |
Nov 27, 2024 | 15.47 | 15.80 | 15.47 | 15.71 | 7,370,297 | +0.23(+1.49%) |
Nov 26, 2024 | 15.79 | 15.80 | 15.31 | 15.48 | 13,823,076 | -0.36(-2.27%) |
Nov 25, 2024 | 16.22 | 16.28 | 15.75 | 15.84 | 9,647,156 | -0.35(-2.16%) |
Nov 22, 2024 | 16.16 | 16.26 | 16.06 | 16.19 | 10,133,613 | -0.01(-0.06%) |
Nov 21, 2024 | 16.29 | 16.47 | 16.19 | 16.20 | 9,882,276 | +0.04(+0.25%) |
Nov 20, 2024 | 16.04 | 16.26 | 15.97 | 16.16 | 10,817,440 | +0.11(+0.69%) |
Nov 19, 2024 | 15.80 | 16.11 | 15.71 | 16.05 | 6,517,570 | +0.07(+0.44%) |
Nov 18, 2024 | 15.78 | 16.02 | 15.68 | 15.98 | 7,143,657 | +0.36(+2.30%) |
Nov 15, 2024 | 15.84 | 15.97 | 15.56 | 15.62 | 6,658,875 | -0.22(-1.39%) |
Nov 14, 2024 | 15.78 | 15.99 | 15.71 | 15.84 | 13,902,754 | +0.25(+1.60%) |
Nov 13, 2024 | 15.72 | 15.87 | 15.27 | 15.59 | 11,158,255 | -0.15(-0.95%) |
Nov 12, 2024 | 16.04 | 16.06 | 15.65 | 15.74 | 9,200,832 | -0.29(-1.81%) |
Nov 11, 2024 | 16.09 | 16.27 | 15.97 | 16.03 | 7,722,783 | -0.08(-0.50%) |
Nov 08, 2024 | 16.18 | 16.21 | 16.02 | 16.11 | 5,628,518 | -0.23(-1.41%) |
Nov 07, 2024 | 16.36 | 16.42 | 16.11 | 16.34 | 5,039,902 | +0.16(+0.99%) |
Nov 06, 2024 | 16.07 | 16.36 | 15.98 | 16.18 | 9,659,418 | +0.05(+0.31%) |
Nov 05, 2024 | 16.30 | 16.30 | 16.00 | 16.13 | 6,034,668 | -0.08(-0.49%) |
Nov 04, 2024 | 15.97 | 16.30 | 15.87 | 16.21 | 9,119,962 | +0.54(+3.45%) |
Nov 01, 2024 | 16.18 | 16.30 | 15.63 | 15.67 | 8,905,925 | -0.40(-2.49%) |
Oct 31, 2024 | 16.32 | 16.36 | 15.72 | 16.07 | 19,199,340 | -0.60(-3.60%) |
Oct 30, 2024 | 16.61 | 16.75 | 16.41 | 16.67 | 10,021,985 | +0.19(+1.15%) |
Oct 29, 2024 | 16.69 | 16.73 | 16.36 | 16.48 | 6,118,781 | -0.19(-1.14%) |
Oct 28, 2024 | 16.32 | 16.69 | 16.24 | 16.67 | 6,184,115 | -0.23(-1.36%) |
Oct 25, 2024 | 16.85 | 16.97 | 16.78 | 16.90 | 4,461,981 | +0.16(+0.96%) |
Oct 24, 2024 | 16.81 | 16.90 | 16.50 | 16.74 | 7,068,335 | +0.04(+0.24%) |
Oct 23, 2024 | 16.95 | 16.98 | 16.61 | 16.70 | 5,436,620 | -0.26(-1.53%) |
Oct 22, 2024 | 16.98 | 17.03 | 16.76 | 16.96 | 7,103,205 | +0.05(+0.30%) |
Oct 21, 2024 | 17.11 | 17.18 | 16.82 | 16.91 | 4,666,233 | -0.02(-0.12%) |
Oct 18, 2024 | 17.00 | 17.03 | 16.70 | 16.93 | 5,236,596 | -0.05(-0.29%) |
Oct 17, 2024 | 16.87 | 17.02 | 16.85 | 16.98 | 4,938,881 | +0.12(+0.71%) |
Oct 16, 2024 | 16.90 | 17.05 | 16.74 | 16.86 | 4,906,473 | +0.03(+0.18%) |
Oct 15, 2024 | 17.02 | 17.10 | 16.77 | 16.83 | 7,487,804 | -0.77(-4.38%) |
Oct 14, 2024 | 17.64 | 17.79 | 17.49 | 17.60 | 4,821,379 | -0.25(-1.40%) |
Oct 11, 2024 | 17.83 | 17.98 | 17.69 | 17.85 | 5,353,300 | -0.01(-0.06%) |
Oct 10, 2024 | 17.73 | 17.93 | 17.52 | 17.86 | 8,113,499 | +0.27(+1.53%) |
Oct 09, 2024 | 17.50 | 17.62 | 17.30 | 17.59 | 6,177,700 | -0.09(-0.51%) |
Oct 08, 2024 | 18.00 | 18.02 | 17.50 | 17.68 | 14,955,781 | -0.68(-3.70%) |
Oct 07, 2024 | 18.40 | 18.61 | 18.14 | 18.36 | 10,625,204 | +0.09(+0.49%) |
Oct 04, 2024 | 17.95 | 18.32 | 17.77 | 18.27 | 12,062,370 | +0.43(+2.41%) |
Oct 03, 2024 | 17.27 | 17.85 | 17.16 | 17.84 | 9,145,314 | +0.62(+3.60%) |
Oct 02, 2024 | 17.43 | 17.48 | 17.04 | 17.22 | 6,898,714 | +0.06(+0.35%) |