Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.89 | 16.76 | 15.07 | 15.43 | 9,819,733 | +1.43(+10.21%) |
Sep 25, 2024 | 13.90 | 14.53 | 13.72 | 14.00 | 8,144,741 | +0.60(+4.48%) |
Sep 24, 2024 | 13.45 | 13.85 | 12.51 | 13.40 | 12,122,400 | -0.32(-2.33%) |
Sep 23, 2024 | 13.52 | 14.25 | 13.19 | 13.72 | 17,367,650 | -2.74(-16.65%) |
Sep 20, 2024 | 16.93 | 16.93 | 16.25 | 16.46 | 1,734,955 | -0.20(-1.20%) |
Sep 19, 2024 | 16.13 | 16.74 | 16.08 | 16.66 | 2,009,730 | +1.52(+10.04%) |
Sep 18, 2024 | 15.37 | 15.46 | 15.11 | 15.14 | 1,272,545 | -0.16(-1.05%) |
Sep 17, 2024 | 15.07 | 15.44 | 14.91 | 15.30 | 1,858,869 | +0.30(+2.00%) |
Sep 16, 2024 | 15.46 | 15.46 | 14.90 | 15.00 | 1,399,989 | -0.41(-2.66%) |
Sep 13, 2024 | 15.75 | 15.80 | 15.36 | 15.41 | 1,275,078 | -0.33(-2.10%) |
Sep 12, 2024 | 16.40 | 16.40 | 15.59 | 15.74 | 2,320,848 | -0.75(-4.55%) |
Sep 11, 2024 | 16.33 | 16.50 | 16.19 | 16.49 | 1,954,383 | +0.01(+0.06%) |
Sep 10, 2024 | 16.67 | 16.74 | 16.34 | 16.48 | 2,338,843 | -0.09(-0.54%) |
Sep 09, 2024 | 16.38 | 16.80 | 16.25 | 16.57 | 1,274,646 | +0.50(+3.11%) |
Sep 06, 2024 | 15.65 | 16.28 | 15.60 | 16.07 | 2,109,619 | +0.03(+0.19%) |
Sep 05, 2024 | 16.63 | 16.68 | 15.96 | 16.04 | 1,465,941 | -0.90(-5.31%) |
Sep 04, 2024 | 17.27 | 17.59 | 16.67 | 16.94 | 2,099,530 | -0.18(-1.05%) |
Sep 03, 2024 | 16.51 | 17.38 | 16.36 | 17.12 | 3,616,571 | +0.69(+4.20%) |
Aug 30, 2024 | 17.40 | 18.06 | 16.20 | 16.43 | 2,908,354 | +0.11(+0.67%) |
Aug 29, 2024 | 16.24 | 16.58 | 16.23 | 16.32 | 2,915,301 | +0.96(+6.25%) |
Aug 28, 2024 | 15.41 | 15.64 | 15.31 | 15.36 | 1,011,367 | -0.19(-1.22%) |
Aug 27, 2024 | 15.95 | 16.22 | 15.34 | 15.55 | 1,741,459 | -0.73(-4.48%) |
Aug 26, 2024 | 16.02 | 16.52 | 15.93 | 16.28 | 1,871,925 | +0.41(+2.58%) |
Aug 23, 2024 | 15.92 | 16.00 | 15.58 | 15.87 | 1,034,780 | -0.17(-1.06%) |
Aug 22, 2024 | 16.20 | 16.34 | 15.85 | 16.04 | 1,631,096 | +0.62(+4.02%) |
Aug 21, 2024 | 15.12 | 15.63 | 15.09 | 15.42 | 1,543,118 | +0.66(+4.47%) |
Aug 20, 2024 | 15.38 | 15.47 | 14.60 | 14.76 | 1,111,669 | -0.85(-5.45%) |
Aug 19, 2024 | 15.52 | 15.84 | 15.30 | 15.61 | 988,642 | +0.32(+2.09%) |
Aug 16, 2024 | 15.18 | 15.51 | 15.16 | 15.29 | 513,550 | +0.32(+2.14%) |
Aug 15, 2024 | 14.69 | 15.14 | 14.40 | 14.97 | 1,156,344 | -0.04(-0.27%) |
Aug 14, 2024 | 15.20 | 15.36 | 14.91 | 15.01 | 586,535 | -0.66(-4.21%) |
Aug 13, 2024 | 15.78 | 15.97 | 15.47 | 15.67 | 1,149,071 | -0.18(-1.14%) |
Aug 12, 2024 | 15.89 | 16.10 | 15.79 | 15.85 | 570,753 | +0.00(+0.00%) |
Aug 09, 2024 | 15.58 | 15.85 | 15.45 | 15.85 | 683,998 | +0.17(+1.08%) |
Aug 08, 2024 | 15.36 | 15.77 | 15.13 | 15.68 | 540,828 | +0.41(+2.69%) |
Aug 07, 2024 | 15.43 | 15.69 | 15.24 | 15.27 | 856,175 | +0.11(+0.73%) |
Aug 06, 2024 | 14.90 | 15.22 | 14.52 | 15.16 | 957,986 | +0.13(+0.86%) |
Aug 05, 2024 | 14.28 | 15.16 | 14.28 | 15.03 | 1,126,045 | -0.22(-1.44%) |
Aug 02, 2024 | 15.22 | 15.36 | 14.97 | 15.25 | 1,108,003 | -0.58(-3.66%) |
Aug 01, 2024 | 16.55 | 16.70 | 15.77 | 15.83 | 802,298 | -0.84(-5.04%) |
Jul 31, 2024 | 16.81 | 16.97 | 16.63 | 16.67 | 933,286 | +0.65(+4.06%) |
Jul 30, 2024 | 16.36 | 16.41 | 15.94 | 16.02 | 534,742 | -0.40(-2.44%) |
Jul 29, 2024 | 16.85 | 16.85 | 16.32 | 16.42 | 531,280 | -0.26(-1.56%) |
Jul 26, 2024 | 16.75 | 16.88 | 16.43 | 16.68 | 742,819 | -0.02(-0.12%) |
Jul 25, 2024 | 17.04 | 17.04 | 16.53 | 16.70 | 963,874 | -0.34(-2.00%) |
Jul 24, 2024 | 17.32 | 17.80 | 17.01 | 17.04 | 1,004,188 | -0.77(-4.32%) |
Jul 23, 2024 | 17.57 | 18.01 | 17.49 | 17.81 | 1,136,672 | -0.27(-1.49%) |
Jul 22, 2024 | 17.81 | 18.30 | 17.80 | 18.08 | 1,282,810 | +0.94(+5.48%) |
Jul 19, 2024 | 17.07 | 17.28 | 16.98 | 17.14 | 1,015,717 | -0.06(-0.35%) |
Jul 18, 2024 | 17.70 | 18.21 | 17.09 | 17.20 | 1,276,785 | -0.37(-2.11%) |
Jul 17, 2024 | 17.76 | 18.04 | 17.42 | 17.57 | 725,665 | -0.24(-1.35%) |
Jul 16, 2024 | 18.04 | 18.15 | 17.73 | 17.81 | 1,953,641 | -0.72(-3.89%) |
Jul 15, 2024 | 18.85 | 18.85 | 18.33 | 18.53 | 1,275,088 | -1.04(-5.31%) |
Jul 12, 2024 | 19.56 | 19.79 | 19.40 | 19.57 | 885,586 | +0.21(+1.08%) |
Jul 11, 2024 | 19.49 | 19.82 | 19.06 | 19.36 | 807,605 | +0.20(+1.04%) |
Jul 10, 2024 | 19.10 | 19.55 | 18.93 | 19.16 | 920,646 | +0.62(+3.34%) |
Jul 09, 2024 | 17.97 | 18.59 | 17.89 | 18.54 | 1,718,482 | +0.66(+3.69%) |
Jul 08, 2024 | 18.02 | 18.05 | 17.78 | 17.88 | 1,191,707 | -0.31(-1.70%) |
Jul 05, 2024 | 18.30 | 18.46 | 17.91 | 18.19 | 1,162,050 | -0.61(-3.24%) |
Jul 03, 2024 | 18.60 | 19.13 | 18.55 | 18.80 | 1,422,216 | +0.29(+1.57%) |
Jul 02, 2024 | 18.75 | 18.75 | 18.08 | 18.51 | 2,251,525 | -0.46(-2.42%) |