Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.10 | 13.13 | 12.95 | 13.03 | 6,986,813 | -0.28(-2.10%) |
Oct 17, 2024 | 13.55 | 13.65 | 13.27 | 13.31 | 5,281,997 | -0.13(-0.97%) |
Oct 16, 2024 | 13.77 | 13.79 | 13.35 | 13.44 | 8,485,630 | -0.57(-4.07%) |
Oct 15, 2024 | 14.22 | 14.36 | 13.99 | 14.01 | 4,192,015 | +0.02(+0.14%) |
Oct 14, 2024 | 14.35 | 14.41 | 13.98 | 13.99 | 5,782,308 | -0.81(-5.47%) |
Oct 11, 2024 | 14.97 | 15.03 | 14.72 | 14.80 | 3,820,170 | -0.33(-2.18%) |
Oct 10, 2024 | 14.74 | 15.19 | 14.63 | 15.13 | 5,695,771 | +0.27(+1.82%) |
Oct 09, 2024 | 15.18 | 15.32 | 14.82 | 14.86 | 5,298,421 | -0.39(-2.56%) |
Oct 08, 2024 | 15.43 | 15.60 | 15.23 | 15.25 | 4,642,791 | -0.13(-0.85%) |
Oct 07, 2024 | 15.66 | 15.67 | 15.22 | 15.38 | 5,838,127 | -0.56(-3.51%) |
Oct 04, 2024 | 16.33 | 16.43 | 15.93 | 15.94 | 6,116,533 | -0.74(-4.44%) |
Oct 03, 2024 | 16.64 | 16.80 | 16.48 | 16.68 | 5,626,628 | +0.27(+1.65%) |
Oct 02, 2024 | 16.63 | 16.76 | 16.14 | 16.41 | 6,491,770 | +0.04(+0.24%) |
Oct 01, 2024 | 16.25 | 16.53 | 16.05 | 16.37 | 6,976,009 | +0.04(+0.24%) |
Sep 30, 2024 | 16.24 | 16.57 | 16.21 | 16.33 | 4,404,028 | -0.04(-0.24%) |
Sep 27, 2024 | 15.89 | 16.45 | 15.84 | 16.37 | 9,982,012 | +0.90(+5.82%) |
Sep 26, 2024 | 16.01 | 16.04 | 15.35 | 15.47 | 7,258,675 | -0.38(-2.40%) |
Sep 25, 2024 | 16.02 | 16.09 | 15.71 | 15.85 | 5,293,572 | +0.04(+0.25%) |
Sep 24, 2024 | 15.88 | 16.08 | 15.61 | 15.81 | 5,512,617 | -0.28(-1.74%) |
Sep 23, 2024 | 15.57 | 16.10 | 15.53 | 16.09 | 8,018,321 | +0.75(+4.89%) |
Sep 20, 2024 | 14.57 | 15.40 | 14.51 | 15.34 | 6,978,560 | +0.73(+5.00%) |
Sep 19, 2024 | 14.21 | 14.62 | 14.08 | 14.61 | 5,838,009 | +0.17(+1.18%) |
Sep 18, 2024 | 14.81 | 14.82 | 14.38 | 14.44 | 3,833,862 | -0.20(-1.37%) |
Sep 17, 2024 | 15.09 | 15.16 | 14.62 | 14.64 | 3,923,827 | -0.22(-1.48%) |
Sep 16, 2024 | 14.36 | 14.98 | 14.33 | 14.86 | 4,078,784 | +0.37(+2.55%) |
Sep 13, 2024 | 14.93 | 15.00 | 14.44 | 14.49 | 4,517,536 | -0.34(-2.29%) |
Sep 12, 2024 | 14.09 | 15.03 | 14.04 | 14.83 | 5,357,943 | +0.58(+4.07%) |
Sep 11, 2024 | 14.28 | 14.60 | 14.16 | 14.25 | 5,733,712 | +0.18(+1.28%) |
Sep 10, 2024 | 14.03 | 14.16 | 13.79 | 14.07 | 5,549,711 | +0.59(+4.38%) |
Sep 09, 2024 | 13.89 | 13.91 | 13.45 | 13.48 | 6,507,899 | -0.84(-5.87%) |
Sep 06, 2024 | 14.21 | 14.37 | 14.02 | 14.32 | 4,634,088 | +0.14(+0.99%) |
Sep 05, 2024 | 13.81 | 14.34 | 13.80 | 14.18 | 8,652,364 | +0.72(+5.35%) |
Sep 04, 2024 | 14.02 | 14.07 | 13.38 | 13.46 | 4,528,279 | -0.43(-3.10%) |
Sep 03, 2024 | 13.21 | 13.96 | 13.03 | 13.89 | 7,406,110 | +0.52(+3.89%) |
Aug 30, 2024 | 13.33 | 13.52 | 13.14 | 13.37 | 7,076,529 | -0.06(-0.45%) |
Aug 29, 2024 | 12.75 | 13.47 | 12.71 | 13.43 | 8,134,983 | +0.23(+1.74%) |
Aug 28, 2024 | 12.87 | 13.41 | 12.76 | 13.20 | 9,302,490 | +0.12(+0.92%) |
Aug 27, 2024 | 13.13 | 13.16 | 12.84 | 13.08 | 7,732,199 | -0.25(-1.88%) |
Aug 26, 2024 | 13.54 | 13.71 | 13.26 | 13.33 | 7,934,172 | -0.39(-2.84%) |
Aug 23, 2024 | 13.54 | 13.74 | 13.53 | 13.72 | 4,328,606 | -0.09(-0.65%) |
Aug 22, 2024 | 14.13 | 14.20 | 13.58 | 13.81 | 9,954,951 | -0.75(-5.15%) |
Aug 21, 2024 | 14.59 | 14.70 | 14.24 | 14.56 | 4,039,646 | -0.09(-0.61%) |
Aug 20, 2024 | 14.55 | 14.68 | 14.43 | 14.65 | 3,970,670 | -0.04(-0.27%) |
Aug 19, 2024 | 14.48 | 14.85 | 14.48 | 14.69 | 4,977,410 | +0.62(+4.41%) |
Aug 16, 2024 | 14.33 | 14.41 | 14.01 | 14.07 | 4,797,427 | -0.50(-3.43%) |
Aug 15, 2024 | 14.80 | 15.22 | 14.53 | 14.57 | 5,991,883 | -0.17(-1.15%) |
Aug 14, 2024 | 14.73 | 15.07 | 14.56 | 14.74 | 6,559,022 | +0.41(+2.86%) |
Aug 13, 2024 | 14.75 | 14.82 | 14.14 | 14.33 | 4,345,687 | -0.07(-0.49%) |
Aug 12, 2024 | 14.61 | 14.74 | 14.27 | 14.40 | 5,571,666 | +0.12(+0.84%) |
Aug 09, 2024 | 14.22 | 14.35 | 13.94 | 14.28 | 3,717,832 | +0.10(+0.71%) |
Aug 08, 2024 | 13.57 | 14.42 | 13.43 | 14.18 | 7,141,040 | +0.32(+2.31%) |
Aug 07, 2024 | 13.78 | 14.02 | 13.63 | 13.86 | 4,898,796 | +0.54(+4.05%) |
Aug 06, 2024 | 13.29 | 13.45 | 12.97 | 13.32 | 5,630,975 | +0.38(+2.94%) |
Aug 05, 2024 | 12.86 | 13.05 | 12.57 | 12.94 | 7,336,005 | -0.11(-0.84%) |
Aug 02, 2024 | 13.31 | 13.38 | 12.71 | 13.05 | 6,404,987 | -0.04(-0.31%) |