Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.04 | 16.18 | 15.88 | 15.98 | 4,710,946 | +0.13(+0.82%) |
Sep 26, 2024 | 15.85 | 15.96 | 15.61 | 15.85 | 8,060,726 | -0.28(-1.74%) |
Sep 25, 2024 | 16.32 | 16.38 | 16.07 | 16.13 | 6,770,894 | -0.62(-3.70%) |
Sep 24, 2024 | 17.09 | 17.12 | 16.73 | 16.75 | 3,393,939 | +0.00(+0.00%) |
Sep 23, 2024 | 16.89 | 17.07 | 16.64 | 16.75 | 4,335,007 | -0.15(-0.89%) |
Sep 20, 2024 | 16.84 | 16.93 | 16.61 | 16.90 | 6,225,589 | +0.00(+0.00%) |
Sep 19, 2024 | 16.85 | 17.03 | 16.52 | 16.90 | 2,777,381 | +0.47(+2.86%) |
Sep 18, 2024 | 16.33 | 16.75 | 16.20 | 16.43 | 3,726,008 | +0.04(+0.24%) |
Sep 17, 2024 | 16.18 | 16.42 | 16.04 | 16.39 | 9,635,254 | +0.32(+1.99%) |
Sep 16, 2024 | 16.14 | 16.29 | 15.84 | 16.07 | 4,783,415 | +0.21(+1.32%) |
Sep 13, 2024 | 16.13 | 16.34 | 15.68 | 15.86 | 7,598,568 | -0.14(-0.88%) |
Sep 12, 2024 | 15.96 | 16.23 | 15.84 | 16.00 | 2,488,216 | +0.12(+0.76%) |
Sep 11, 2024 | 15.94 | 15.94 | 15.47 | 15.88 | 3,494,774 | +0.01(+0.06%) |
Sep 10, 2024 | 16.20 | 16.32 | 15.74 | 15.87 | 5,305,618 | -0.36(-2.22%) |
Sep 09, 2024 | 16.32 | 16.50 | 16.20 | 16.23 | 3,398,299 | -0.04(-0.25%) |
Sep 06, 2024 | 16.67 | 16.95 | 16.24 | 16.27 | 3,726,532 | -0.42(-2.52%) |
Sep 05, 2024 | 17.03 | 17.05 | 16.62 | 16.69 | 3,114,929 | -0.16(-0.95%) |
Sep 04, 2024 | 17.18 | 17.34 | 16.73 | 16.85 | 3,232,721 | -0.33(-1.92%) |
Sep 03, 2024 | 17.38 | 17.52 | 16.94 | 17.18 | 3,545,688 | -0.59(-3.32%) |
Aug 30, 2024 | 17.78 | 17.88 | 17.62 | 17.77 | 2,619,981 | -0.18(-1.00%) |
Aug 29, 2024 | 18.03 | 18.11 | 17.77 | 17.95 | 1,878,488 | +0.14(+0.79%) |
Aug 28, 2024 | 17.63 | 17.84 | 17.48 | 17.81 | 2,649,010 | -0.08(-0.45%) |
Aug 27, 2024 | 17.93 | 18.03 | 17.72 | 17.89 | 1,634,148 | -0.12(-0.67%) |
Aug 26, 2024 | 18.39 | 18.40 | 17.95 | 18.01 | 1,673,685 | +0.01(+0.06%) |
Aug 23, 2024 | 17.60 | 18.05 | 17.60 | 18.00 | 1,365,719 | +0.54(+3.09%) |
Aug 22, 2024 | 17.58 | 17.69 | 17.43 | 17.46 | 2,135,925 | -0.08(-0.46%) |
Aug 21, 2024 | 17.77 | 17.82 | 17.51 | 17.54 | 2,607,857 | +0.03(+0.17%) |
Aug 20, 2024 | 18.06 | 18.10 | 17.50 | 17.51 | 2,615,724 | -0.62(-3.42%) |
Aug 19, 2024 | 18.00 | 18.23 | 17.94 | 18.13 | 2,049,035 | +0.19(+1.06%) |
Aug 16, 2024 | 17.91 | 18.04 | 17.80 | 17.94 | 1,859,782 | +0.01(+0.06%) |
Aug 15, 2024 | 17.86 | 18.20 | 17.84 | 17.93 | 1,885,175 | +0.36(+2.05%) |
Aug 14, 2024 | 17.81 | 17.83 | 17.53 | 17.57 | 2,406,081 | -0.14(-0.79%) |
Aug 13, 2024 | 17.53 | 17.76 | 17.44 | 17.71 | 3,310,082 | +0.05(+0.28%) |
Aug 12, 2024 | 17.95 | 18.04 | 17.63 | 17.66 | 2,444,609 | -0.19(-1.06%) |
Aug 09, 2024 | 17.99 | 18.04 | 17.61 | 17.85 | 4,827,678 | -0.14(-0.78%) |
Aug 08, 2024 | 17.76 | 18.04 | 17.66 | 17.99 | 2,187,269 | +0.42(+2.39%) |
Aug 07, 2024 | 18.04 | 18.14 | 17.50 | 17.57 | 4,262,785 | -0.08(-0.45%) |
Aug 06, 2024 | 17.67 | 17.99 | 17.54 | 17.65 | 2,951,879 | +0.07(+0.40%) |
Aug 05, 2024 | 17.90 | 18.06 | 17.50 | 17.58 | 3,783,692 | -1.11(-5.94%) |
Aug 02, 2024 | 19.24 | 19.35 | 18.44 | 18.69 | 3,438,117 | -0.91(-4.64%) |
Aug 01, 2024 | 20.71 | 20.77 | 19.30 | 19.60 | 5,810,199 | -1.22(-5.86%) |
Jul 31, 2024 | 20.71 | 21.20 | 20.52 | 20.82 | 5,500,381 | +0.36(+1.76%) |
Jul 30, 2024 | 19.88 | 20.58 | 19.74 | 20.46 | 5,863,752 | +0.65(+3.28%) |
Jul 29, 2024 | 19.68 | 20.01 | 19.53 | 19.81 | 3,534,696 | -0.04(-0.20%) |
Jul 26, 2024 | 20.69 | 20.98 | 19.19 | 19.85 | 10,995,201 | +1.18(+6.32%) |
Jul 25, 2024 | 18.22 | 19.01 | 18.19 | 18.67 | 7,026,189 | +0.42(+2.30%) |
Jul 24, 2024 | 18.66 | 18.73 | 18.23 | 18.25 | 1,919,199 | -0.39(-2.09%) |
Jul 23, 2024 | 18.65 | 18.82 | 18.51 | 18.64 | 1,938,291 | -0.15(-0.80%) |
Jul 22, 2024 | 18.90 | 18.97 | 18.60 | 18.79 | 1,935,874 | -0.18(-0.95%) |
Jul 19, 2024 | 19.11 | 19.27 | 18.76 | 18.97 | 2,721,538 | -0.28(-1.45%) |
Jul 18, 2024 | 19.51 | 19.65 | 19.25 | 19.25 | 2,701,206 | -0.22(-1.13%) |
Jul 17, 2024 | 19.59 | 19.84 | 19.47 | 19.47 | 2,515,474 | -0.04(-0.21%) |
Jul 16, 2024 | 19.03 | 19.61 | 18.93 | 19.51 | 3,042,611 | +0.31(+1.61%) |
Jul 15, 2024 | 18.60 | 19.43 | 18.40 | 19.20 | 2,610,108 | +0.68(+3.67%) |
Jul 12, 2024 | 18.61 | 18.62 | 18.41 | 18.52 | 2,065,499 | +0.16(+0.87%) |
Jul 11, 2024 | 17.91 | 18.39 | 17.80 | 18.36 | 2,270,218 | +0.57(+3.20%) |
Jul 10, 2024 | 17.70 | 17.91 | 17.63 | 17.79 | 1,983,331 | +0.09(+0.51%) |
Jul 09, 2024 | 17.82 | 17.97 | 17.59 | 17.70 | 1,936,525 | -0.31(-1.72%) |
Jul 08, 2024 | 17.96 | 18.19 | 17.92 | 18.01 | 2,221,360 | -0.01(-0.06%) |
Jul 05, 2024 | 18.45 | 18.55 | 17.74 | 18.02 | 5,687,474 | -0.48(-2.59%) |
Jul 03, 2024 | 18.61 | 18.70 | 18.44 | 18.50 | 1,350,339 | +0.02(+0.11%) |
Jul 02, 2024 | 18.67 | 18.67 | 18.32 | 18.48 | 3,494,463 | -0.01(-0.05%) |