Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.63 | 14.82 | 14.44 | 14.46 | 1,609,592 | -0.35(-2.36%) |
Sep 26, 2024 | 14.44 | 14.96 | 14.39 | 14.81 | 1,854,231 | +0.15(+1.02%) |
Sep 25, 2024 | 14.89 | 14.91 | 14.65 | 14.66 | 1,335,570 | -0.14(-0.95%) |
Sep 24, 2024 | 14.83 | 15.10 | 14.64 | 14.80 | 1,841,610 | -0.41(-2.70%) |
Sep 23, 2024 | 15.71 | 15.74 | 15.20 | 15.21 | 2,124,051 | -0.78(-4.88%) |
Sep 20, 2024 | 15.80 | 16.14 | 15.63 | 15.99 | 1,155,665 | +0.37(+2.37%) |
Sep 19, 2024 | 16.34 | 16.47 | 15.59 | 15.62 | 2,450,125 | -1.24(-7.35%) |
Sep 18, 2024 | 16.63 | 16.87 | 16.24 | 16.86 | 1,350,658 | +0.06(+0.36%) |
Sep 17, 2024 | 16.68 | 16.89 | 16.30 | 16.80 | 1,455,491 | -0.07(-0.41%) |
Sep 16, 2024 | 16.70 | 17.11 | 16.65 | 16.87 | 1,016,281 | +0.24(+1.44%) |
Sep 13, 2024 | 16.81 | 16.90 | 16.46 | 16.63 | 1,380,924 | -0.02(-0.12%) |
Sep 12, 2024 | 17.02 | 17.07 | 16.52 | 16.65 | 2,086,369 | -0.12(-0.72%) |
Sep 11, 2024 | 17.03 | 17.60 | 16.74 | 16.77 | 3,020,612 | -0.15(-0.89%) |
Sep 10, 2024 | 17.40 | 17.52 | 16.88 | 16.92 | 1,911,750 | -0.79(-4.46%) |
Sep 09, 2024 | 17.72 | 17.93 | 17.41 | 17.71 | 1,635,360 | -0.49(-2.69%) |
Sep 06, 2024 | 16.61 | 18.20 | 16.52 | 18.20 | 2,924,792 | +1.44(+8.59%) |
Sep 05, 2024 | 17.27 | 17.38 | 16.38 | 16.76 | 3,123,009 | -0.87(-4.93%) |
Sep 04, 2024 | 18.38 | 18.38 | 17.38 | 17.63 | 2,630,857 | -0.75(-4.08%) |
Sep 03, 2024 | 17.98 | 18.47 | 17.61 | 18.38 | 2,260,631 | +0.29(+1.60%) |
Aug 30, 2024 | 18.59 | 18.72 | 18.05 | 18.09 | 2,104,561 | -0.70(-3.73%) |
Aug 29, 2024 | 18.44 | 18.81 | 18.00 | 18.79 | 2,803,220 | -0.05(-0.27%) |
Aug 28, 2024 | 18.48 | 19.10 | 18.29 | 18.84 | 2,340,104 | +0.32(+1.73%) |
Aug 27, 2024 | 18.18 | 18.71 | 17.98 | 18.52 | 1,888,629 | +0.35(+1.93%) |
Aug 26, 2024 | 17.75 | 18.34 | 17.72 | 18.17 | 2,057,092 | +0.56(+3.18%) |
Aug 23, 2024 | 18.10 | 18.13 | 17.50 | 17.61 | 2,803,352 | -0.81(-4.40%) |
Aug 22, 2024 | 17.39 | 18.45 | 17.33 | 18.42 | 2,941,848 | +0.98(+5.62%) |
Aug 21, 2024 | 17.50 | 17.78 | 17.34 | 17.44 | 2,211,376 | -0.18(-1.02%) |
Aug 20, 2024 | 17.32 | 17.73 | 17.06 | 17.62 | 2,323,042 | +0.14(+0.80%) |
Aug 19, 2024 | 17.96 | 18.19 | 17.46 | 17.48 | 2,099,536 | -0.55(-3.05%) |
Aug 16, 2024 | 18.44 | 18.48 | 17.72 | 18.03 | 2,043,407 | -0.15(-0.83%) |
Aug 15, 2024 | 19.05 | 19.07 | 18.02 | 18.18 | 3,213,393 | -1.24(-6.39%) |
Aug 14, 2024 | 18.83 | 19.64 | 18.78 | 19.42 | 1,644,386 | +0.62(+3.30%) |
Aug 13, 2024 | 19.74 | 19.89 | 18.76 | 18.80 | 3,094,290 | -1.06(-5.34%) |
Aug 12, 2024 | 19.71 | 20.12 | 19.70 | 19.86 | 1,723,985 | +0.25(+1.27%) |
Aug 09, 2024 | 19.89 | 20.08 | 19.52 | 19.61 | 1,666,499 | -0.09(-0.46%) |
Aug 08, 2024 | 20.02 | 20.43 | 19.51 | 19.70 | 1,771,884 | -0.76(-3.71%) |
Aug 07, 2024 | 19.56 | 20.48 | 19.31 | 20.46 | 3,146,074 | +0.86(+4.39%) |
Aug 06, 2024 | 19.54 | 20.36 | 19.35 | 19.60 | 3,318,300 | -0.14(-0.71%) |
Aug 05, 2024 | 20.96 | 21.29 | 19.30 | 19.74 | 3,796,739 | +0.79(+4.17%) |
Aug 02, 2024 | 18.34 | 19.10 | 18.24 | 18.95 | 3,242,869 | +0.77(+4.24%) |
Aug 01, 2024 | 17.37 | 18.34 | 17.06 | 18.18 | 2,755,990 | +1.14(+6.69%) |
Jul 31, 2024 | 17.36 | 17.46 | 16.85 | 17.04 | 2,748,702 | -0.75(-4.22%) |
Jul 30, 2024 | 17.08 | 17.99 | 17.08 | 17.79 | 3,159,263 | +0.70(+4.10%) |
Jul 29, 2024 | 17.67 | 17.68 | 16.91 | 17.09 | 4,920,332 | -0.99(-5.48%) |
Jul 26, 2024 | 17.96 | 18.46 | 17.90 | 18.08 | 3,025,464 | +0.03(+0.17%) |
Jul 25, 2024 | 18.35 | 18.38 | 17.57 | 18.05 | 4,463,989 | -0.37(-2.01%) |
Jul 24, 2024 | 17.79 | 18.49 | 17.75 | 18.42 | 4,619,843 | +2.02(+12.32%) |
Jul 23, 2024 | 15.92 | 16.43 | 15.79 | 16.40 | 3,332,314 | +0.36(+2.24%) |
Jul 22, 2024 | 16.57 | 16.60 | 15.94 | 16.04 | 3,209,621 | -0.88(-5.20%) |
Jul 19, 2024 | 16.37 | 17.07 | 16.29 | 16.92 | 3,501,682 | +0.66(+4.06%) |
Jul 18, 2024 | 16.14 | 16.39 | 15.75 | 16.26 | 3,786,737 | -0.05(-0.31%) |
Jul 17, 2024 | 16.05 | 16.45 | 15.70 | 16.31 | 3,866,661 | +0.50(+3.16%) |
Jul 16, 2024 | 15.89 | 16.48 | 15.67 | 15.81 | 4,499,745 | -0.24(-1.50%) |
Jul 15, 2024 | 15.82 | 16.11 | 15.21 | 16.05 | 6,483,171 | -0.29(-1.77%) |
Jul 12, 2024 | 17.21 | 17.40 | 16.09 | 16.34 | 6,398,353 | -0.50(-2.97%) |
Jul 11, 2024 | 15.52 | 16.90 | 15.08 | 16.84 | 8,516,460 | +1.32(+8.51%) |
Jul 10, 2024 | 15.54 | 15.84 | 15.26 | 15.52 | 3,772,058 | -0.05(-0.32%) |
Jul 09, 2024 | 16.30 | 16.33 | 15.37 | 15.57 | 5,219,899 | -0.60(-3.71%) |
Jul 08, 2024 | 16.53 | 16.71 | 15.75 | 16.17 | 4,695,016 | -0.10(-0.61%) |
Jul 05, 2024 | 16.35 | 16.87 | 16.21 | 16.27 | 4,126,173 | -0.31(-1.87%) |
Jul 03, 2024 | 17.50 | 17.51 | 16.45 | 16.58 | 4,949,016 | -1.17(-6.59%) |
Jul 02, 2024 | 18.92 | 18.98 | 17.75 | 17.75 | 4,424,431 | -2.00(-10.13%) |