Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 14.57 | 14.78 | 14.38 | 14.70 | 11,322,478 | +0.36(+2.51%) |
Oct 03, 2024 | 14.10 | 14.44 | 13.99 | 14.34 | 18,438,206 | +0.33(+2.36%) |
Oct 02, 2024 | 14.11 | 14.22 | 13.84 | 14.01 | 8,475,687 | +0.20(+1.45%) |
Oct 01, 2024 | 13.51 | 13.96 | 13.41 | 13.81 | 15,445,956 | +0.20(+1.47%) |
Sep 30, 2024 | 13.46 | 13.71 | 13.40 | 13.61 | 9,409,455 | +0.10(+0.74%) |
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 | 9,117,875 | +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 | 6,114,278 | +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 | 14.38 | 13.47 | 13.62 | 16,839,468 | -0.98(-6.68%) |