Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 16.03 | 16.27 | 15.07 | 15.33 | 1,794,636 | -0.49(-3.12%) |
Jul 31, 2024 | 16.52 | 16.60 | 15.65 | 15.83 | 2,619,650 | -0.71(-4.30%) |
Jul 30, 2024 | 16.24 | 16.61 | 15.98 | 16.54 | 1,659,080 | +0.45(+2.83%) |
Jul 29, 2024 | 16.09 | 16.17 | 15.88 | 16.08 | 697,517 | +0.04(+0.25%) |
Jul 26, 2024 | 15.85 | 16.18 | 15.65 | 16.04 | 1,336,916 | +0.58(+3.77%) |
Jul 25, 2024 | 15.68 | 15.96 | 15.42 | 15.46 | 1,407,082 | -0.22(-1.39%) |
Jul 24, 2024 | 16.36 | 16.51 | 15.64 | 15.68 | 1,451,799 | -0.79(-4.80%) |
Jul 23, 2024 | 16.16 | 16.51 | 16.01 | 16.47 | 1,771,351 | +0.20(+1.21%) |
Jul 22, 2024 | 15.86 | 16.35 | 15.75 | 16.27 | 1,178,231 | +0.36(+2.24%) |
Jul 19, 2024 | 16.02 | 16.07 | 15.69 | 15.92 | 1,556,087 | -0.07(-0.43%) |
Jul 18, 2024 | 15.72 | 16.34 | 15.68 | 15.98 | 2,051,039 | +0.17(+1.06%) |
Jul 17, 2024 | 15.73 | 16.26 | 15.73 | 15.82 | 2,651,421 | -0.11(-0.68%) |
Jul 16, 2024 | 15.68 | 16.01 | 15.59 | 15.93 | 2,074,576 | +0.44(+2.81%) |
Jul 15, 2024 | 15.48 | 15.55 | 15.20 | 15.49 | 1,383,980 | +0.21(+1.36%) |
Jul 12, 2024 | 15.53 | 15.70 | 15.19 | 15.28 | 1,935,992 | -0.04(-0.26%) |
Jul 11, 2024 | 15.32 | 15.67 | 15.24 | 15.32 | 1,846,087 | +0.28(+1.84%) |
Jul 10, 2024 | 14.82 | 15.14 | 14.68 | 15.05 | 1,504,446 | +0.35(+2.35%) |
Jul 09, 2024 | 14.57 | 14.85 | 14.50 | 14.70 | 603,601 | +0.02(+0.13%) |
Jul 08, 2024 | 14.54 | 14.69 | 14.43 | 14.68 | 982,937 | +0.26(+1.78%) |
Jul 05, 2024 | 14.68 | 14.73 | 14.35 | 14.42 | 1,244,408 | -0.36(-2.41%) |
Jul 03, 2024 | 14.55 | 14.86 | 14.47 | 14.78 | 862,217 | +0.34(+2.33%) |
Jul 02, 2024 | 14.52 | 14.79 | 14.27 | 14.44 | 2,372,857 | -0.04(-0.27%) |