Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.08 | 15.14 | 14.95 | 15.01 | 2,460,572 | -0.01(-0.07%) |
Sep 26, 2024 | 15.00 | 15.14 | 14.94 | 15.02 | 5,227,282 | -0.11(-0.73%) |
Sep 25, 2024 | 15.13 | 15.19 | 14.95 | 15.13 | 5,305,593 | +0.03(+0.20%) |
Sep 24, 2024 | 15.25 | 15.30 | 15.04 | 15.10 | 2,803,688 | -0.06(-0.40%) |
Sep 23, 2024 | 14.81 | 15.20 | 14.79 | 15.16 | 3,424,557 | +0.35(+2.36%) |
Sep 20, 2024 | 14.71 | 14.86 | 14.55 | 14.81 | 13,436,848 | +0.23(+1.58%) |
Sep 19, 2024 | 15.18 | 15.18 | 14.58 | 14.58 | 2,668,185 | -0.40(-2.67%) |
Sep 18, 2024 | 15.11 | 15.19 | 14.91 | 14.98 | 2,178,243 | -0.07(-0.47%) |
Sep 17, 2024 | 14.98 | 15.11 | 14.96 | 15.05 | 1,736,629 | +0.17(+1.14%) |
Sep 16, 2024 | 14.80 | 14.95 | 14.70 | 14.88 | 1,797,755 | +0.19(+1.29%) |
Sep 13, 2024 | 14.65 | 14.72 | 14.60 | 14.69 | 1,248,834 | +0.10(+0.69%) |
Sep 12, 2024 | 14.35 | 14.61 | 14.30 | 14.59 | 1,978,001 | +0.30(+2.10%) |
Sep 11, 2024 | 14.18 | 14.35 | 14.06 | 14.29 | 1,297,992 | +0.05(+0.35%) |
Sep 10, 2024 | 14.22 | 14.27 | 14.08 | 14.24 | 1,545,731 | +0.06(+0.42%) |
Sep 09, 2024 | 14.30 | 14.39 | 14.14 | 14.18 | 2,860,371 | -0.11(-0.77%) |
Sep 06, 2024 | 14.59 | 14.71 | 14.21 | 14.29 | 2,953,460 | -0.30(-2.06%) |
Sep 05, 2024 | 14.48 | 14.62 | 14.44 | 14.59 | 1,940,462 | +0.17(+1.18%) |
Sep 04, 2024 | 14.59 | 14.64 | 14.40 | 14.42 | 1,858,181 | -0.14(-0.96%) |
Sep 03, 2024 | 14.75 | 14.75 | 14.46 | 14.56 | 2,236,399 | -0.31(-2.08%) |
Aug 30, 2024 | 14.65 | 14.94 | 14.65 | 14.87 | 2,660,049 | +0.14(+0.95%) |
Aug 29, 2024 | 14.62 | 14.75 | 14.54 | 14.73 | 1,485,307 | +0.15(+1.03%) |
Aug 28, 2024 | 14.59 | 14.65 | 14.51 | 14.58 | 1,776,839 | -0.01(-0.07%) |
Aug 27, 2024 | 14.75 | 14.80 | 14.59 | 14.59 | 2,727,854 | -0.18(-1.22%) |
Aug 26, 2024 | 14.87 | 15.02 | 14.73 | 14.77 | 3,140,194 | -0.02(-0.14%) |
Aug 23, 2024 | 14.70 | 14.81 | 14.62 | 14.79 | 2,034,433 | +0.15(+1.02%) |
Aug 22, 2024 | 14.65 | 14.74 | 14.54 | 14.64 | 2,100,508 | +0.03(+0.21%) |
Aug 21, 2024 | 14.61 | 14.76 | 14.55 | 14.61 | 2,615,494 | +0.09(+0.62%) |
Aug 20, 2024 | 14.70 | 14.77 | 14.49 | 14.52 | 2,554,206 | -0.24(-1.63%) |
Aug 19, 2024 | 14.56 | 14.82 | 14.56 | 14.76 | 2,110,039 | +0.20(+1.37%) |
Aug 16, 2024 | 14.37 | 14.64 | 14.35 | 14.56 | 3,013,864 | +0.18(+1.25%) |
Aug 15, 2024 | 14.19 | 14.49 | 14.09 | 14.38 | 3,612,166 | +0.25(+1.77%) |
Aug 14, 2024 | 14.07 | 14.17 | 13.99 | 14.13 | 2,461,404 | +0.11(+0.78%) |
Aug 13, 2024 | 13.95 | 14.06 | 13.78 | 14.02 | 3,015,745 | +0.07(+0.50%) |
Aug 12, 2024 | 13.86 | 14.01 | 13.79 | 13.95 | 3,097,239 | +0.10(+0.72%) |
Aug 09, 2024 | 14.05 | 14.07 | 13.79 | 13.85 | 2,220,564 | -0.22(-1.56%) |
Aug 08, 2024 | 13.87 | 14.09 | 13.83 | 14.07 | 2,343,981 | +0.26(+1.88%) |
Aug 07, 2024 | 14.19 | 14.24 | 13.79 | 13.81 | 3,068,719 | -0.24(-1.71%) |
Aug 06, 2024 | 13.53 | 14.23 | 13.51 | 14.05 | 3,429,242 | +0.66(+4.93%) |
Aug 05, 2024 | 13.27 | 13.53 | 13.12 | 13.39 | 3,071,791 | -0.30(-2.19%) |
Aug 02, 2024 | 13.87 | 13.99 | 13.56 | 13.69 | 4,148,569 | -0.35(-2.49%) |
Aug 01, 2024 | 14.55 | 14.60 | 13.75 | 14.04 | 5,631,421 | -0.32(-2.23%) |
Jul 31, 2024 | 14.61 | 14.67 | 14.32 | 14.36 | 2,672,527 | -0.20(-1.37%) |
Jul 30, 2024 | 14.33 | 14.58 | 14.33 | 14.56 | 2,719,644 | +0.21(+1.46%) |
Jul 29, 2024 | 14.50 | 14.52 | 14.29 | 14.35 | 1,735,078 | -0.14(-0.97%) |
Jul 26, 2024 | 14.43 | 14.52 | 14.31 | 14.49 | 1,909,985 | +0.09(+0.62%) |
Jul 25, 2024 | 14.62 | 14.63 | 14.34 | 14.40 | 2,620,186 | -0.16(-1.10%) |
Jul 24, 2024 | 14.79 | 14.83 | 14.53 | 14.56 | 3,292,162 | -0.23(-1.59%) |
Jul 23, 2024 | 14.93 | 14.98 | 14.79 | 14.79 | 4,277,001 | -0.14(-0.92%) |
Jul 22, 2024 | 14.65 | 14.97 | 14.62 | 14.93 | 2,998,907 | +0.29(+1.95%) |
Jul 19, 2024 | 14.56 | 14.73 | 14.55 | 14.65 | 3,534,860 | +0.10(+0.68%) |
Jul 18, 2024 | 14.34 | 14.61 | 14.29 | 14.55 | 1,947,520 | +0.21(+1.44%) |
Jul 17, 2024 | 14.53 | 14.66 | 14.33 | 14.34 | 2,738,507 | -0.14(-0.95%) |
Jul 16, 2024 | 14.39 | 14.50 | 14.23 | 14.48 | 2,959,543 | +0.10(+0.68%) |
Jul 15, 2024 | 14.66 | 14.73 | 14.38 | 14.38 | 3,518,463 | -0.25(-1.68%) |
Jul 12, 2024 | 14.62 | 14.71 | 14.56 | 14.63 | 1,779,321 | +0.10(+0.68%) |
Jul 11, 2024 | 14.61 | 14.62 | 14.45 | 14.53 | 2,414,814 | +0.00(+0.00%) |
Jul 10, 2024 | 14.48 | 14.56 | 14.43 | 14.53 | 1,633,266 | +0.04(+0.27%) |
Jul 09, 2024 | 14.35 | 14.65 | 14.32 | 14.49 | 2,470,561 | +0.09(+0.62%) |
Jul 08, 2024 | 14.57 | 14.63 | 14.40 | 14.40 | 3,196,389 | -0.14(-0.95%) |
Jul 05, 2024 | 14.57 | 14.63 | 14.45 | 14.54 | 3,186,061 | -0.02(-0.14%) |
Jul 03, 2024 | 14.58 | 14.64 | 14.50 | 14.56 | 1,338,384 | +0.02(+0.14%) |
Jul 02, 2024 | 14.53 | 14.60 | 14.43 | 14.54 | 1,913,789 | +0.10(+0.68%) |