Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.24 | 13.55 | 13.19 | 13.51 | 11,694,235 | +0.45(+3.45%) |
Sep 26, 2024 | 13.43 | 13.64 | 13.03 | 13.06 | 10,173,801 | -0.69(-5.02%) |
Sep 25, 2024 | 14.06 | 14.15 | 13.70 | 13.75 | 7,115,943 | -0.39(-2.76%) |
Sep 24, 2024 | 14.44 | 14.44 | 14.12 | 14.14 | 8,689,804 | -0.04(-0.28%) |
Sep 23, 2024 | 13.92 | 14.30 | 13.91 | 14.18 | 12,167,930 | +0.28(+2.01%) |
Sep 20, 2024 | 13.97 | 14.05 | 13.68 | 13.90 | 35,275,516 | -0.12(-0.86%) |
Sep 19, 2024 | 14.20 | 14.28 | 14.00 | 14.02 | 11,973,989 | +0.16(+1.15%) |
Sep 18, 2024 | 13.86 | 14.14 | 13.76 | 13.86 | 9,600,332 | -0.02(-0.14%) |
Sep 17, 2024 | 13.60 | 13.93 | 13.60 | 13.88 | 10,372,384 | +0.24(+1.76%) |
Sep 16, 2024 | 13.66 | 13.80 | 13.52 | 13.64 | 9,117,882 | +0.15(+1.11%) |
Sep 13, 2024 | 13.40 | 13.69 | 13.36 | 13.49 | 10,906,335 | +0.33(+2.51%) |
Sep 12, 2024 | 13.08 | 13.31 | 12.88 | 13.16 | 13,931,573 | +0.12(+0.92%) |
Sep 11, 2024 | 12.92 | 13.13 | 12.69 | 13.04 | 8,545,146 | +0.14(+1.09%) |
Sep 10, 2024 | 13.19 | 13.19 | 12.69 | 12.90 | 10,500,244 | -0.23(-1.75%) |
Sep 09, 2024 | 13.20 | 13.34 | 13.09 | 13.13 | 7,630,941 | -0.12(-0.91%) |
Sep 06, 2024 | 13.45 | 13.64 | 13.10 | 13.25 | 8,499,158 | -0.23(-1.71%) |
Sep 05, 2024 | 13.69 | 13.76 | 13.44 | 13.48 | 4,294,856 | -0.09(-0.66%) |
Sep 04, 2024 | 13.76 | 13.96 | 13.56 | 13.57 | 7,297,888 | -0.20(-1.45%) |
Sep 03, 2024 | 14.01 | 14.10 | 13.65 | 13.77 | 9,108,323 | -0.47(-3.30%) |
Aug 30, 2024 | 14.27 | 14.30 | 14.02 | 14.24 | 4,612,263 | -0.22(-1.52%) |
Aug 29, 2024 | 14.27 | 14.53 | 14.20 | 14.46 | 4,903,310 | +0.25(+1.76%) |
Aug 28, 2024 | 14.21 | 14.25 | 14.04 | 14.21 | 4,013,551 | -0.14(-0.98%) |
Aug 27, 2024 | 14.56 | 14.58 | 14.26 | 14.35 | 5,915,352 | -0.28(-1.91%) |
Aug 26, 2024 | 14.81 | 14.93 | 14.61 | 14.63 | 5,065,772 | +0.09(+0.62%) |
Aug 23, 2024 | 14.33 | 14.64 | 14.31 | 14.54 | 6,635,595 | +0.37(+2.61%) |
Aug 22, 2024 | 14.20 | 14.28 | 14.10 | 14.17 | 6,555,304 | -0.01(-0.07%) |
Aug 21, 2024 | 14.43 | 14.46 | 14.10 | 14.18 | 13,973,282 | -0.09(-0.63%) |
Aug 20, 2024 | 14.64 | 14.65 | 14.17 | 14.27 | 6,532,314 | -0.36(-2.46%) |
Aug 19, 2024 | 14.75 | 14.82 | 14.60 | 14.63 | 5,802,517 | -0.03(-0.20%) |
Aug 16, 2024 | 14.75 | 14.83 | 14.56 | 14.66 | 7,933,760 | -0.23(-1.52%) |
Aug 15, 2024 | 14.61 | 14.95 | 14.53 | 14.89 | 6,114,379 | +0.42(+2.93%) |
Aug 14, 2024 | 14.54 | 14.55 | 14.38 | 14.46 | 8,596,674 | -0.02(-0.14%) |
Aug 13, 2024 | 14.59 | 14.60 | 14.36 | 14.48 | 6,393,329 | -0.27(-1.80%) |
Aug 12, 2024 | 14.53 | 14.76 | 14.48 | 14.75 | 10,128,959 | +0.34(+2.40%) |
Aug 09, 2024 | 14.27 | 14.51 | 14.17 | 14.40 | 8,733,026 | +0.08(+0.55%) |
Aug 08, 2024 | 13.80 | 14.34 | 13.74 | 14.32 | 12,298,979 | +0.64(+4.68%) |
Aug 07, 2024 | 14.10 | 14.47 | 13.60 | 13.68 | 20,326,498 | +0.16(+1.17%) |
Aug 06, 2024 | 13.15 | 13.65 | 13.06 | 13.53 | 17,434,682 | +0.28(+2.08%) |
Aug 05, 2024 | 12.94 | 13.34 | 12.44 | 13.25 | 15,860,090 | -0.37(-2.75%) |
Aug 02, 2024 | 14.32 | 14.34 | 13.47 | 13.62 | 16,839,468 | -0.98(-6.68%) |
Aug 01, 2024 | 15.12 | 15.26 | 14.43 | 14.60 | 11,367,329 | -0.52(-3.46%) |
Jul 31, 2024 | 15.33 | 15.46 | 15.05 | 15.12 | 15,044,768 | +0.17(+1.12%) |
Jul 30, 2024 | 15.24 | 15.38 | 14.89 | 14.96 | 11,030,363 | -0.16(-1.04%) |
Jul 29, 2024 | 15.13 | 15.19 | 14.90 | 15.11 | 32,517,564 | +0.02(+0.13%) |
Jul 26, 2024 | 15.19 | 15.26 | 14.82 | 15.09 | 9,005,725 | -0.08(-0.52%) |
Jul 25, 2024 | 15.09 | 15.31 | 14.86 | 15.17 | 7,592,353 | +0.07(+0.46%) |
Jul 24, 2024 | 15.59 | 15.65 | 15.09 | 15.10 | 6,198,560 | -0.35(-2.23%) |
Jul 23, 2024 | 15.72 | 15.72 | 15.34 | 15.45 | 7,578,933 | -0.26(-1.63%) |
Jul 22, 2024 | 15.79 | 15.88 | 15.52 | 15.71 | 7,913,108 | -0.16(-0.99%) |
Jul 19, 2024 | 15.93 | 16.03 | 15.72 | 15.86 | 6,847,216 | -0.16(-0.98%) |
Jul 18, 2024 | 16.19 | 16.19 | 15.90 | 16.02 | 7,896,890 | -0.16(-0.98%) |
Jul 17, 2024 | 16.46 | 16.71 | 16.18 | 16.18 | 9,395,988 | -0.22(-1.32%) |
Jul 16, 2024 | 16.35 | 16.47 | 16.20 | 16.40 | 8,712,276 | -0.04(-0.24%) |
Jul 15, 2024 | 16.23 | 16.52 | 16.13 | 16.43 | 9,721,668 | +0.35(+2.14%) |
Jul 12, 2024 | 16.48 | 16.49 | 16.03 | 16.09 | 6,614,817 | -0.25(-1.51%) |
Jul 11, 2024 | 16.02 | 16.39 | 15.91 | 16.34 | 11,401,272 | +0.36(+2.28%) |
Jul 10, 2024 | 15.78 | 15.99 | 15.75 | 15.97 | 4,802,679 | +0.19(+1.19%) |
Jul 09, 2024 | 15.92 | 16.06 | 15.78 | 15.78 | 6,377,377 | -0.19(-1.17%) |
Jul 08, 2024 | 15.75 | 16.04 | 15.74 | 15.97 | 7,494,274 | +0.15(+0.93%) |
Jul 05, 2024 | 16.54 | 16.57 | 15.76 | 15.82 | 11,792,788 | -0.73(-4.41%) |
Jul 03, 2024 | 16.43 | 16.58 | 16.20 | 16.55 | 8,374,143 | +0.46(+2.88%) |
Jul 02, 2024 | 16.02 | 16.33 | 15.95 | 16.09 | 11,648,530 | +0.22(+1.37%) |