Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 16.14 | 16.26 | 16.07 | 16.18 | 3,313,647 | -0.21(-1.28%) |
Oct 11, 2024 | 16.13 | 16.45 | 16.07 | 16.39 | 3,969,405 | +0.21(+1.30%) |
Oct 10, 2024 | 16.00 | 16.33 | 15.89 | 16.18 | 4,614,488 | +0.25(+1.57%) |
Oct 09, 2024 | 15.87 | 16.17 | 15.81 | 15.93 | 3,531,184 | -0.14(-0.87%) |
Oct 08, 2024 | 16.30 | 16.36 | 15.93 | 16.07 | 2,548,077 | -0.45(-2.72%) |
Oct 07, 2024 | 16.59 | 16.69 | 16.45 | 16.52 | 1,920,934 | -0.07(-0.42%) |
Oct 04, 2024 | 16.60 | 16.66 | 16.34 | 16.59 | 2,005,644 | +0.18(+1.10%) |
Oct 03, 2024 | 16.07 | 16.47 | 15.90 | 16.41 | 2,641,643 | +0.29(+1.80%) |
Oct 02, 2024 | 16.41 | 16.51 | 16.05 | 16.12 | 2,145,469 | -0.08(-0.49%) |
Oct 01, 2024 | 15.90 | 16.41 | 15.79 | 16.20 | 3,084,533 | +0.23(+1.44%) |
Sep 30, 2024 | 15.90 | 16.14 | 15.78 | 15.97 | 3,779,977 | -0.01(-0.06%) |
Sep 27, 2024 | 16.04 | 16.18 | 15.88 | 15.98 | 4,710,946 | +0.13(+0.82%) |
Sep 26, 2024 | 15.85 | 15.96 | 15.61 | 15.85 | 8,060,726 | -0.28(-1.74%) |
Sep 25, 2024 | 16.32 | 16.38 | 16.07 | 16.13 | 6,770,894 | -0.62(-3.70%) |
Sep 24, 2024 | 17.09 | 17.12 | 16.73 | 16.75 | 3,393,939 | +0.00(+0.00%) |
Sep 23, 2024 | 16.89 | 17.07 | 16.64 | 16.75 | 4,335,007 | -0.15(-0.89%) |
Sep 20, 2024 | 16.84 | 16.93 | 16.61 | 16.90 | 6,225,589 | +0.00(+0.00%) |
Sep 19, 2024 | 16.85 | 17.03 | 16.52 | 16.90 | 2,777,381 | +0.47(+2.86%) |
Sep 18, 2024 | 16.33 | 16.75 | 16.20 | 16.43 | 3,726,008 | +0.04(+0.24%) |
Sep 17, 2024 | 16.18 | 16.42 | 16.04 | 16.39 | 9,635,254 | +0.32(+1.99%) |
Sep 16, 2024 | 16.14 | 16.29 | 15.84 | 16.07 | 4,783,415 | +0.21(+1.32%) |
Sep 13, 2024 | 16.13 | 16.34 | 15.68 | 15.86 | 7,598,568 | -0.07(-0.41%) |
Sep 12, 2024 | 15.89 | 16.16 | 15.76 | 15.93 | 2,499,934 | +0.12(+0.76%) |
Sep 11, 2024 | 15.87 | 15.87 | 15.40 | 15.81 | 3,511,232 | +0.01(+0.06%) |
Sep 10, 2024 | 16.12 | 16.24 | 15.67 | 15.80 | 5,330,605 | -0.36(-2.22%) |
Sep 09, 2024 | 16.24 | 16.42 | 16.13 | 16.15 | 3,414,303 | -0.04(-0.25%) |
Sep 06, 2024 | 16.59 | 16.88 | 16.16 | 16.19 | 3,744,082 | -0.42(-2.52%) |
Sep 05, 2024 | 16.95 | 16.97 | 16.54 | 16.61 | 3,129,599 | -0.16(-0.95%) |
Sep 04, 2024 | 17.10 | 17.26 | 16.65 | 16.77 | 3,247,945 | -0.33(-1.92%) |
Sep 03, 2024 | 17.30 | 17.44 | 16.86 | 17.10 | 3,562,386 | -0.59(-3.32%) |
Aug 30, 2024 | 17.70 | 17.80 | 17.54 | 17.69 | 2,632,320 | -0.18(-1.00%) |
Aug 29, 2024 | 17.95 | 18.03 | 17.69 | 17.87 | 1,887,334 | +0.14(+0.79%) |
Aug 28, 2024 | 17.55 | 17.76 | 17.40 | 17.73 | 2,661,485 | -0.08(-0.45%) |
Aug 27, 2024 | 17.85 | 17.95 | 17.64 | 17.81 | 1,641,844 | -0.12(-0.67%) |
Aug 26, 2024 | 18.30 | 18.31 | 17.87 | 17.93 | 1,681,567 | +0.01(+0.06%) |
Aug 23, 2024 | 17.52 | 17.96 | 17.52 | 17.92 | 1,372,151 | +0.54(+3.09%) |
Aug 22, 2024 | 17.50 | 17.61 | 17.35 | 17.38 | 2,145,984 | -0.08(-0.46%) |
Aug 21, 2024 | 17.69 | 17.73 | 17.43 | 17.46 | 2,620,138 | +0.03(+0.17%) |
Aug 20, 2024 | 17.98 | 18.02 | 17.42 | 17.43 | 2,628,043 | -0.62(-3.42%) |
Aug 19, 2024 | 17.92 | 18.14 | 17.86 | 18.05 | 2,058,685 | +0.19(+1.06%) |
Aug 16, 2024 | 17.83 | 17.96 | 17.71 | 17.86 | 1,868,540 | +0.01(+0.06%) |
Aug 15, 2024 | 17.78 | 18.12 | 17.76 | 17.85 | 1,894,053 | +0.36(+2.05%) |
Aug 14, 2024 | 17.73 | 17.75 | 17.45 | 17.49 | 2,417,412 | -0.14(-0.79%) |
Aug 13, 2024 | 17.45 | 17.68 | 17.36 | 17.63 | 3,325,671 | +0.05(+0.28%) |
Aug 12, 2024 | 17.87 | 17.96 | 17.55 | 17.58 | 2,456,122 | -0.19(-1.06%) |
Aug 09, 2024 | 17.91 | 17.96 | 17.53 | 17.77 | 4,850,414 | -0.14(-0.78%) |
Aug 08, 2024 | 17.68 | 17.96 | 17.58 | 17.91 | 2,197,570 | +0.42(+2.39%) |
Aug 07, 2024 | 17.96 | 18.05 | 17.42 | 17.49 | 4,282,861 | -0.08(-0.45%) |
Aug 06, 2024 | 17.59 | 17.91 | 17.46 | 17.57 | 2,965,781 | +0.07(+0.40%) |
Aug 05, 2024 | 17.82 | 17.98 | 17.42 | 17.50 | 3,801,511 | -1.10(-5.94%) |
Aug 02, 2024 | 19.15 | 19.26 | 18.35 | 18.60 | 3,454,309 | -0.91(-4.64%) |