Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 13.87 | 14.12 | 13.81 | 13.98 | 3,804,376 | +0.02(+0.14%) |
Oct 21, 2024 | 13.98 | 14.18 | 13.90 | 13.96 | 3,578,004 | -0.03(-0.21%) |
Oct 18, 2024 | 14.21 | 14.21 | 13.88 | 13.99 | 2,511,368 | -0.11(-0.78%) |
Oct 17, 2024 | 14.28 | 14.34 | 14.04 | 14.10 | 2,948,873 | -0.14(-0.98%) |
Oct 16, 2024 | 14.46 | 14.49 | 14.23 | 14.24 | 2,100,661 | -0.11(-0.77%) |
Oct 15, 2024 | 14.44 | 14.72 | 14.33 | 14.35 | 1,797,723 | -0.10(-0.69%) |
Oct 14, 2024 | 14.50 | 14.55 | 14.31 | 14.45 | 1,635,920 | -0.07(-0.48%) |
Oct 11, 2024 | 14.34 | 14.54 | 14.18 | 14.52 | 2,638,230 | +0.23(+1.61%) |
Oct 10, 2024 | 14.16 | 14.29 | 14.10 | 14.29 | 1,926,951 | +0.03(+0.21%) |
Oct 09, 2024 | 14.18 | 14.32 | 14.08 | 14.26 | 2,157,132 | +0.09(+0.64%) |
Oct 08, 2024 | 14.11 | 14.18 | 13.59 | 14.17 | 2,777,645 | +0.05(+0.35%) |
Oct 07, 2024 | 14.32 | 14.53 | 14.08 | 14.12 | 2,950,881 | -0.32(-2.22%) |
Oct 04, 2024 | 14.24 | 14.48 | 14.22 | 14.44 | 2,119,758 | +0.40(+2.85%) |
Oct 03, 2024 | 14.05 | 14.05 | 13.78 | 14.04 | 1,856,754 | -0.06(-0.43%) |
Oct 02, 2024 | 13.97 | 14.27 | 13.94 | 14.10 | 4,980,369 | -0.01(-0.07%) |
Oct 01, 2024 | 14.07 | 14.18 | 13.83 | 14.11 | 2,460,939 | +0.01(+0.07%) |
Sep 30, 2024 | 14.46 | 14.56 | 14.04 | 14.10 | 3,310,363 | -0.46(-3.16%) |
Sep 27, 2024 | 14.76 | 14.85 | 14.43 | 14.56 | 3,404,083 | +0.04(+0.27%) |
Sep 26, 2024 | 14.30 | 14.63 | 14.24 | 14.52 | 2,799,022 | +0.17(+1.16%) |
Sep 25, 2024 | 14.89 | 14.95 | 14.28 | 14.35 | 4,440,170 | -0.56(-3.76%) |
Sep 24, 2024 | 15.04 | 15.14 | 14.78 | 14.91 | 3,286,403 | -0.09(-0.59%) |
Sep 23, 2024 | 15.49 | 15.50 | 14.91 | 15.00 | 2,991,362 | -0.33(-2.18%) |
Sep 20, 2024 | 15.31 | 15.42 | 14.90 | 15.34 | 4,519,024 | -0.10(-0.64%) |
Sep 19, 2024 | 14.78 | 15.44 | 14.71 | 15.44 | 3,971,302 | +1.03(+7.17%) |
Sep 18, 2024 | 14.18 | 14.62 | 14.07 | 14.40 | 3,679,490 | +0.27(+1.88%) |
Sep 17, 2024 | 14.05 | 14.30 | 14.01 | 14.14 | 2,148,306 | +0.29(+2.13%) |
Sep 16, 2024 | 13.86 | 13.97 | 13.72 | 13.84 | 2,160,430 | +0.04(+0.28%) |
Sep 13, 2024 | 13.70 | 13.85 | 13.59 | 13.80 | 2,087,811 | +0.26(+1.89%) |
Sep 12, 2024 | 13.49 | 13.59 | 13.33 | 13.55 | 2,773,358 | +0.11(+0.81%) |
Sep 11, 2024 | 13.52 | 13.61 | 13.31 | 13.44 | 4,954,714 | -0.11(-0.80%) |
Sep 10, 2024 | 13.82 | 13.91 | 13.40 | 13.55 | 3,636,481 | -0.29(-2.13%) |
Sep 09, 2024 | 13.88 | 14.02 | 13.77 | 13.84 | 2,377,397 | -0.05(-0.35%) |
Sep 06, 2024 | 14.03 | 14.19 | 13.84 | 13.89 | 2,125,931 | -0.14(-0.98%) |
Sep 05, 2024 | 14.26 | 14.31 | 14.01 | 14.03 | 1,880,289 | -0.17(-1.18%) |
Sep 04, 2024 | 14.38 | 14.60 | 14.14 | 14.20 | 2,739,067 | -0.27(-1.84%) |
Sep 03, 2024 | 14.93 | 14.99 | 14.44 | 14.46 | 2,671,391 | -0.56(-3.73%) |
Aug 30, 2024 | 14.94 | 15.09 | 14.77 | 15.02 | 2,734,834 | +0.18(+1.19%) |
Aug 29, 2024 | 14.73 | 15.00 | 14.68 | 14.85 | 1,864,096 | +0.19(+1.27%) |
Aug 28, 2024 | 14.52 | 14.85 | 14.52 | 14.66 | 1,936,071 | +0.05(+0.34%) |
Aug 27, 2024 | 14.67 | 14.86 | 14.57 | 14.61 | 2,254,713 | -0.13(-0.87%) |
Aug 26, 2024 | 15.04 | 15.08 | 14.70 | 14.74 | 1,033,479 | -0.16(-1.06%) |
Aug 23, 2024 | 14.80 | 15.05 | 14.65 | 14.89 | 1,453,091 | +0.24(+1.61%) |
Aug 22, 2024 | 14.57 | 14.92 | 14.47 | 14.66 | 2,035,083 | +0.09(+0.61%) |
Aug 21, 2024 | 14.24 | 14.60 | 14.17 | 14.57 | 2,182,099 | +0.48(+3.42%) |
Aug 20, 2024 | 14.29 | 14.34 | 14.08 | 14.09 | 1,819,806 | -0.30(-2.12%) |
Aug 19, 2024 | 14.14 | 14.42 | 14.08 | 14.39 | 1,641,780 | +0.29(+2.02%) |
Aug 16, 2024 | 13.92 | 14.16 | 13.92 | 14.11 | 2,136,496 | +0.05(+0.35%) |
Aug 15, 2024 | 14.00 | 14.19 | 13.83 | 14.06 | 2,448,567 | +0.35(+2.58%) |
Aug 14, 2024 | 13.70 | 13.75 | 13.57 | 13.70 | 1,714,219 | +0.02(+0.14%) |
Aug 13, 2024 | 13.70 | 13.71 | 13.43 | 13.69 | 2,042,778 | +0.12(+0.87%) |
Aug 12, 2024 | 13.84 | 13.89 | 13.54 | 13.57 | 2,510,553 | -0.25(-1.78%) |
Aug 09, 2024 | 13.60 | 13.90 | 13.50 | 13.81 | 2,109,356 | +0.20(+1.44%) |
Aug 08, 2024 | 13.60 | 13.82 | 13.56 | 13.62 | 3,589,981 | +0.22(+1.61%) |
Aug 07, 2024 | 13.74 | 13.74 | 13.39 | 13.40 | 3,277,183 | -0.17(-1.23%) |
Aug 06, 2024 | 13.45 | 13.78 | 13.36 | 13.57 | 3,249,326 | +0.16(+1.17%) |
Aug 05, 2024 | 13.26 | 13.69 | 13.01 | 13.41 | 4,351,439 | -0.60(-4.28%) |
Aug 02, 2024 | 14.23 | 14.34 | 13.69 | 14.01 | 3,577,517 | -0.49(-3.39%) |