Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 18.20 | 18.71 | 18.18 | 18.36 | 1,947,164 | +0.26(+1.44%) |
Oct 14, 2024 | 18.08 | 18.18 | 17.88 | 18.10 | 821,059 | -0.03(-0.17%) |
Oct 11, 2024 | 17.88 | 18.35 | 17.82 | 18.13 | 838,068 | +0.35(+1.97%) |
Oct 10, 2024 | 17.71 | 17.98 | 17.55 | 17.78 | 1,016,428 | -0.19(-1.06%) |
Oct 09, 2024 | 17.93 | 18.18 | 17.79 | 17.97 | 989,519 | +0.00(+0.00%) |
Oct 08, 2024 | 17.72 | 18.10 | 17.52 | 17.97 | 949,289 | +0.32(+1.81%) |
Oct 07, 2024 | 17.69 | 17.69 | 17.45 | 17.65 | 754,593 | -0.22(-1.23%) |
Oct 04, 2024 | 17.70 | 17.89 | 17.40 | 17.87 | 988,700 | +0.43(+2.47%) |
Oct 03, 2024 | 17.50 | 17.58 | 17.29 | 17.44 | 1,051,870 | -0.24(-1.36%) |
Oct 02, 2024 | 17.73 | 17.86 | 17.61 | 17.68 | 926,486 | -0.24(-1.34%) |
Oct 01, 2024 | 18.22 | 18.25 | 17.87 | 17.92 | 1,460,055 | -0.32(-1.75%) |
Sep 30, 2024 | 17.93 | 18.33 | 17.80 | 18.24 | 1,715,190 | +0.29(+1.62%) |
Sep 27, 2024 | 17.51 | 18.05 | 17.34 | 17.95 | 1,781,807 | +0.57(+3.28%) |
Sep 26, 2024 | 17.75 | 17.75 | 17.23 | 17.38 | 1,452,990 | -0.13(-0.74%) |
Sep 25, 2024 | 17.65 | 17.84 | 17.48 | 17.51 | 2,171,269 | -0.15(-0.85%) |
Sep 24, 2024 | 17.55 | 17.79 | 17.46 | 17.66 | 2,193,786 | +0.09(+0.51%) |
Sep 23, 2024 | 17.66 | 17.79 | 17.49 | 17.57 | 1,432,744 | -0.08(-0.45%) |
Sep 20, 2024 | 17.09 | 17.73 | 17.03 | 17.65 | 6,160,251 | +0.38(+2.20%) |
Sep 19, 2024 | 17.10 | 17.29 | 16.84 | 17.27 | 3,595,342 | +0.51(+3.04%) |
Sep 18, 2024 | 16.59 | 17.14 | 16.25 | 16.76 | 1,923,832 | +0.17(+1.02%) |
Sep 17, 2024 | 16.75 | 16.90 | 16.52 | 16.59 | 1,447,486 | -0.04(-0.24%) |
Sep 16, 2024 | 16.58 | 16.71 | 16.31 | 16.63 | 957,697 | +0.14(+0.85%) |
Sep 13, 2024 | 16.49 | 16.60 | 16.33 | 16.49 | 1,787,137 | +0.26(+1.60%) |
Sep 12, 2024 | 16.05 | 16.40 | 15.93 | 16.23 | 2,367,504 | +0.29(+1.82%) |
Sep 11, 2024 | 15.32 | 15.98 | 15.21 | 15.94 | 1,971,027 | +0.46(+2.97%) |
Sep 10, 2024 | 15.38 | 15.66 | 15.22 | 15.48 | 1,175,315 | +0.13(+0.85%) |
Sep 09, 2024 | 15.30 | 15.45 | 14.92 | 15.35 | 1,416,173 | +0.00(+0.00%) |
Sep 06, 2024 | 15.41 | 15.50 | 15.11 | 15.35 | 1,048,020 | -0.05(-0.32%) |
Sep 05, 2024 | 15.61 | 15.74 | 15.40 | 15.40 | 1,019,414 | -0.06(-0.39%) |
Sep 04, 2024 | 15.20 | 15.56 | 15.17 | 15.46 | 1,406,817 | +0.29(+1.91%) |
Sep 03, 2024 | 15.67 | 15.90 | 15.04 | 15.17 | 1,183,842 | -0.80(-5.01%) |
Aug 30, 2024 | 15.78 | 16.12 | 15.67 | 15.97 | 1,934,784 | +0.34(+2.18%) |
Aug 29, 2024 | 15.78 | 15.81 | 15.53 | 15.63 | 1,422,436 | -0.07(-0.45%) |
Aug 28, 2024 | 15.78 | 15.90 | 15.60 | 15.70 | 966,031 | -0.18(-1.13%) |
Aug 27, 2024 | 15.58 | 15.96 | 15.57 | 15.88 | 1,031,874 | +0.21(+1.34%) |
Aug 26, 2024 | 15.71 | 15.88 | 15.55 | 15.67 | 1,091,422 | +0.11(+0.71%) |
Aug 23, 2024 | 15.09 | 15.77 | 15.03 | 15.56 | 2,099,472 | +0.56(+3.73%) |
Aug 22, 2024 | 14.95 | 15.23 | 14.89 | 15.00 | 1,110,985 | +0.09(+0.60%) |
Aug 21, 2024 | 14.92 | 14.99 | 14.68 | 14.91 | 1,187,326 | +0.05(+0.34%) |
Aug 20, 2024 | 14.81 | 15.03 | 14.67 | 14.86 | 1,200,179 | +0.00(+0.00%) |
Aug 19, 2024 | 14.65 | 14.98 | 14.57 | 14.86 | 1,320,101 | +0.17(+1.16%) |
Aug 16, 2024 | 14.83 | 14.96 | 14.56 | 14.69 | 1,398,000 | -0.16(-1.07%) |
Aug 15, 2024 | 14.84 | 15.04 | 14.77 | 14.85 | 1,974,675 | +0.37(+2.53%) |
Aug 14, 2024 | 14.56 | 14.72 | 14.36 | 14.48 | 1,053,335 | +0.00(+0.00%) |
Aug 13, 2024 | 14.58 | 14.63 | 14.33 | 14.48 | 921,369 | +0.11(+0.76%) |
Aug 12, 2024 | 14.76 | 14.80 | 14.27 | 14.37 | 1,268,054 | -0.46(-3.13%) |
Aug 09, 2024 | 14.76 | 14.97 | 14.45 | 14.84 | 1,356,167 | +0.06(+0.40%) |
Aug 08, 2024 | 14.62 | 14.80 | 14.50 | 14.78 | 1,048,649 | +0.33(+2.26%) |
Aug 07, 2024 | 14.84 | 14.94 | 14.27 | 14.45 | 886,264 | -0.19(-1.28%) |
Aug 06, 2024 | 14.16 | 14.78 | 14.06 | 14.64 | 1,038,771 | +0.46(+3.28%) |
Aug 05, 2024 | 13.94 | 14.69 | 13.69 | 14.18 | 1,774,836 | -0.56(-3.82%) |
Aug 02, 2024 | 14.94 | 15.24 | 14.71 | 14.74 | 1,522,335 | -0.59(-3.87%) |