Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.19 | 15.23 | 15.00 | 15.06 | 835,234 | -0.09(-0.59%) |
Oct 17, 2024 | 15.05 | 15.23 | 14.99 | 15.15 | 492,297 | +0.18(+1.20%) |
Oct 16, 2024 | 15.09 | 15.18 | 14.92 | 14.97 | 876,841 | +0.01(+0.07%) |
Oct 15, 2024 | 14.92 | 15.13 | 14.72 | 14.96 | 1,310,815 | +0.03(+0.20%) |
Oct 14, 2024 | 15.32 | 15.35 | 14.79 | 14.93 | 743,323 | -0.42(-2.74%) |
Oct 11, 2024 | 15.39 | 15.57 | 15.29 | 15.35 | 665,747 | -0.01(-0.07%) |
Oct 10, 2024 | 15.29 | 15.44 | 15.15 | 15.36 | 1,012,826 | -0.09(-0.58%) |
Oct 09, 2024 | 14.95 | 15.67 | 14.92 | 15.45 | 1,210,670 | +0.55(+3.69%) |
Oct 08, 2024 | 14.87 | 15.07 | 14.79 | 14.90 | 638,818 | +0.06(+0.40%) |
Oct 07, 2024 | 14.85 | 14.85 | 14.56 | 14.84 | 647,331 | -0.10(-0.67%) |
Oct 04, 2024 | 15.05 | 15.13 | 14.83 | 14.94 | 676,241 | +0.09(+0.61%) |
Oct 03, 2024 | 14.95 | 15.16 | 14.79 | 14.85 | 703,663 | -0.26(-1.72%) |
Oct 02, 2024 | 14.68 | 15.15 | 14.60 | 15.11 | 885,925 | +0.34(+2.30%) |
Oct 01, 2024 | 15.07 | 15.09 | 14.58 | 14.77 | 786,322 | -0.26(-1.73%) |
Sep 30, 2024 | 14.95 | 15.16 | 14.90 | 15.03 | 860,700 | -0.07(-0.46%) |
Sep 27, 2024 | 15.24 | 15.41 | 15.07 | 15.10 | 855,675 | +0.01(+0.07%) |
Sep 26, 2024 | 15.26 | 15.30 | 15.06 | 15.09 | 781,701 | +0.11(+0.73%) |
Sep 25, 2024 | 14.96 | 15.19 | 14.96 | 14.98 | 896,728 | +0.05(+0.33%) |
Sep 24, 2024 | 15.05 | 15.15 | 14.80 | 14.93 | 807,900 | -0.05(-0.33%) |
Sep 23, 2024 | 15.44 | 15.46 | 14.80 | 14.98 | 944,531 | -0.34(-2.22%) |
Sep 20, 2024 | 15.43 | 15.73 | 15.30 | 15.32 | 2,957,468 | -0.26(-1.67%) |
Sep 19, 2024 | 15.53 | 15.92 | 15.30 | 15.58 | 1,218,333 | +0.59(+3.94%) |
Sep 18, 2024 | 15.15 | 15.53 | 14.96 | 14.99 | 1,176,176 | -0.20(-1.32%) |
Sep 17, 2024 | 14.97 | 15.51 | 14.88 | 15.19 | 1,244,259 | +0.38(+2.57%) |
Sep 16, 2024 | 14.83 | 14.94 | 14.61 | 14.81 | 1,066,637 | -0.04(-0.27%) |
Sep 13, 2024 | 14.92 | 15.05 | 14.63 | 14.85 | 1,416,128 | +0.12(+0.81%) |
Sep 12, 2024 | 13.85 | 15.14 | 13.61 | 14.73 | 2,032,099 | +0.89(+6.43%) |
Sep 11, 2024 | 13.31 | 13.88 | 13.02 | 13.84 | 1,885,016 | +0.48(+3.59%) |
Sep 10, 2024 | 13.61 | 13.67 | 13.36 | 13.36 | 924,019 | -0.26(-1.91%) |
Sep 09, 2024 | 13.66 | 13.74 | 13.33 | 13.62 | 1,104,435 | -0.08(-0.58%) |
Sep 06, 2024 | 14.11 | 14.31 | 13.68 | 13.70 | 900,216 | -0.52(-3.66%) |
Sep 05, 2024 | 14.34 | 14.57 | 14.15 | 14.22 | 661,430 | -0.21(-1.46%) |
Sep 04, 2024 | 14.75 | 14.75 | 14.39 | 14.43 | 1,473,537 | -0.27(-1.84%) |
Sep 03, 2024 | 15.43 | 15.74 | 14.66 | 14.70 | 1,452,735 | -1.05(-6.67%) |
Aug 30, 2024 | 15.86 | 16.06 | 15.67 | 15.75 | 1,580,760 | -0.04(-0.25%) |
Aug 29, 2024 | 15.36 | 15.94 | 15.28 | 15.79 | 1,195,770 | +0.60(+3.95%) |
Aug 28, 2024 | 15.14 | 15.64 | 15.00 | 15.19 | 1,085,817 | +0.05(+0.33%) |
Aug 27, 2024 | 14.97 | 15.18 | 14.79 | 15.14 | 1,011,270 | +0.11(+0.73%) |
Aug 26, 2024 | 15.03 | 15.14 | 14.80 | 15.03 | 998,258 | +0.02(+0.13%) |
Aug 23, 2024 | 14.92 | 15.03 | 14.69 | 15.01 | 1,167,974 | +0.13(+0.87%) |
Aug 22, 2024 | 14.99 | 15.12 | 14.77 | 14.88 | 1,680,039 | -0.11(-0.73%) |
Aug 21, 2024 | 15.00 | 15.05 | 14.83 | 14.99 | 1,257,515 | -0.04(-0.27%) |
Aug 20, 2024 | 14.62 | 15.21 | 14.62 | 15.03 | 1,155,971 | +0.35(+2.38%) |
Aug 19, 2024 | 14.48 | 14.84 | 14.48 | 14.68 | 1,235,528 | +0.16(+1.10%) |
Aug 16, 2024 | 14.70 | 14.94 | 14.43 | 14.52 | 1,786,849 | -0.34(-2.29%) |
Aug 15, 2024 | 14.71 | 15.09 | 14.70 | 14.86 | 1,619,619 | +0.41(+2.84%) |
Aug 14, 2024 | 14.00 | 14.47 | 13.90 | 14.45 | 1,444,128 | +0.54(+3.88%) |
Aug 13, 2024 | 13.38 | 13.93 | 13.38 | 13.91 | 1,802,761 | +0.61(+4.59%) |
Aug 12, 2024 | 13.60 | 13.78 | 13.28 | 13.30 | 1,636,625 | -0.18(-1.34%) |
Aug 09, 2024 | 13.36 | 13.57 | 13.21 | 13.48 | 1,143,422 | +0.07(+0.52%) |
Aug 08, 2024 | 13.24 | 13.61 | 13.15 | 13.41 | 1,822,374 | +0.76(+6.01%) |
Aug 07, 2024 | 14.11 | 14.30 | 12.40 | 12.65 | 3,128,818 | -0.30(-2.32%) |
Aug 06, 2024 | 12.60 | 13.00 | 12.49 | 12.95 | 2,406,886 | +0.33(+2.61%) |
Aug 05, 2024 | 12.40 | 12.64 | 12.24 | 12.62 | 2,701,067 | -0.45(-3.44%) |
Aug 02, 2024 | 13.06 | 13.24 | 12.80 | 13.07 | 1,985,584 | -0.46(-3.40%) |