Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.39 | 17.54 | 17.23 | 17.45 | 7,160,662 | +0.01(+0.06%) |
Oct 17, 2024 | 17.53 | 17.68 | 17.32 | 17.44 | 9,544,655 | +0.05(+0.29%) |
Oct 16, 2024 | 17.10 | 17.61 | 16.93 | 17.39 | 13,657,767 | +0.68(+4.07%) |
Oct 15, 2024 | 16.47 | 17.07 | 16.45 | 16.71 | 14,453,079 | +0.26(+1.58%) |
Oct 14, 2024 | 16.36 | 16.52 | 16.19 | 16.45 | 4,741,726 | +0.07(+0.43%) |
Oct 11, 2024 | 15.91 | 16.45 | 15.88 | 16.38 | 7,044,797 | +0.60(+3.80%) |
Oct 10, 2024 | 15.79 | 15.97 | 15.63 | 15.78 | 3,172,412 | -0.13(-0.82%) |
Oct 09, 2024 | 15.43 | 15.93 | 15.36 | 15.91 | 7,032,760 | +0.44(+2.84%) |
Oct 08, 2024 | 15.71 | 15.78 | 15.44 | 15.47 | 3,104,868 | -0.17(-1.09%) |
Oct 07, 2024 | 15.56 | 15.78 | 15.52 | 15.64 | 4,437,742 | +0.07(+0.45%) |
Oct 04, 2024 | 15.60 | 15.79 | 15.40 | 15.57 | 5,191,822 | +0.39(+2.57%) |
Oct 03, 2024 | 14.97 | 15.35 | 14.94 | 15.18 | 5,898,667 | +0.12(+0.80%) |
Oct 02, 2024 | 14.84 | 15.13 | 14.82 | 15.06 | 7,374,052 | +0.14(+0.94%) |
Oct 01, 2024 | 15.45 | 15.46 | 14.90 | 14.92 | 5,782,462 | -0.61(-3.93%) |
Sep 30, 2024 | 15.52 | 15.79 | 15.43 | 15.53 | 5,047,549 | +0.02(+0.13%) |
Sep 27, 2024 | 15.50 | 15.53 | 15.30 | 15.51 | 10,649,765 | +0.12(+0.78%) |
Sep 26, 2024 | 15.39 | 15.46 | 15.26 | 15.39 | 3,778,845 | +0.13(+0.85%) |
Sep 25, 2024 | 15.28 | 15.37 | 15.17 | 15.26 | 7,894,042 | -0.02(-0.13%) |
Sep 24, 2024 | 15.38 | 15.65 | 15.27 | 15.28 | 7,115,031 | -0.39(-2.49%) |
Sep 23, 2024 | 15.97 | 15.97 | 15.60 | 15.67 | 5,329,817 | -0.30(-1.88%) |
Sep 20, 2024 | 16.14 | 16.15 | 15.85 | 15.97 | 15,273,869 | -0.19(-1.18%) |
Sep 19, 2024 | 16.07 | 16.29 | 15.95 | 16.16 | 9,772,849 | +0.40(+2.54%) |
Sep 18, 2024 | 15.79 | 15.99 | 15.59 | 15.76 | 9,251,004 | -0.02(-0.13%) |
Sep 17, 2024 | 15.98 | 16.09 | 15.71 | 15.78 | 7,671,321 | -0.02(-0.13%) |
Sep 16, 2024 | 15.85 | 15.96 | 15.75 | 15.80 | 4,413,509 | -0.01(-0.06%) |
Sep 13, 2024 | 15.44 | 15.83 | 15.44 | 15.81 | 4,159,948 | +0.46(+3.00%) |
Sep 12, 2024 | 15.20 | 15.38 | 15.12 | 15.35 | 4,213,951 | +0.25(+1.64%) |
Sep 11, 2024 | 15.09 | 15.13 | 14.75 | 15.10 | 6,522,872 | -0.23(-1.49%) |
Sep 10, 2024 | 15.56 | 15.56 | 14.96 | 15.33 | 5,753,818 | -0.23(-1.46%) |
Sep 09, 2024 | 15.29 | 15.70 | 15.18 | 15.56 | 5,475,510 | +0.37(+2.41%) |
Sep 06, 2024 | 15.64 | 15.74 | 15.15 | 15.19 | 4,781,319 | -0.39(-2.48%) |
Sep 05, 2024 | 15.94 | 15.94 | 15.41 | 15.58 | 6,674,231 | -0.24(-1.50%) |
Sep 04, 2024 | 16.06 | 16.18 | 15.72 | 15.82 | 4,265,763 | -0.36(-2.20%) |
Sep 03, 2024 | 16.17 | 16.44 | 16.10 | 16.17 | 3,555,601 | -0.26(-1.57%) |
Aug 30, 2024 | 16.37 | 16.46 | 16.20 | 16.43 | 2,861,425 | +0.12(+0.73%) |
Aug 29, 2024 | 16.35 | 16.46 | 16.16 | 16.31 | 5,068,868 | +0.05(+0.30%) |
Aug 28, 2024 | 16.02 | 16.33 | 15.91 | 16.26 | 3,302,656 | +0.19(+1.17%) |
Aug 27, 2024 | 16.18 | 16.22 | 16.02 | 16.07 | 3,451,630 | -0.19(-1.16%) |
Aug 26, 2024 | 16.58 | 16.60 | 16.23 | 16.26 | 3,152,203 | -0.19(-1.14%) |
Aug 23, 2024 | 15.85 | 16.54 | 15.85 | 16.45 | 5,074,997 | +0.71(+4.53%) |
Aug 22, 2024 | 15.63 | 15.84 | 15.59 | 15.74 | 2,414,843 | +0.07(+0.44%) |
Aug 21, 2024 | 15.75 | 15.75 | 15.53 | 15.67 | 3,365,994 | +0.01(+0.06%) |
Aug 20, 2024 | 15.72 | 15.78 | 15.61 | 15.66 | 2,584,279 | -0.13(-0.82%) |
Aug 19, 2024 | 15.63 | 15.84 | 15.63 | 15.79 | 2,603,943 | +0.14(+0.89%) |
Aug 16, 2024 | 15.38 | 15.70 | 15.38 | 15.65 | 6,198,359 | +0.23(+1.48%) |
Aug 15, 2024 | 15.36 | 15.62 | 15.35 | 15.42 | 3,730,242 | +0.37(+2.43%) |
Aug 14, 2024 | 15.03 | 15.08 | 14.90 | 15.05 | 3,296,434 | +0.10(+0.66%) |
Aug 13, 2024 | 15.01 | 15.01 | 14.75 | 14.95 | 4,090,185 | +0.07(+0.47%) |
Aug 12, 2024 | 15.27 | 15.63 | 14.83 | 14.88 | 5,427,112 | +0.05(+0.33%) |
Aug 09, 2024 | 14.79 | 14.89 | 14.74 | 14.84 | 2,431,165 | +0.03(+0.20%) |
Aug 08, 2024 | 14.71 | 14.85 | 14.57 | 14.81 | 3,710,578 | +0.32(+2.19%) |
Aug 07, 2024 | 14.85 | 15.01 | 14.45 | 14.49 | 4,380,535 | -0.08(-0.54%) |
Aug 06, 2024 | 14.57 | 14.79 | 14.44 | 14.57 | 5,799,939 | +0.01(+0.07%) |
Aug 05, 2024 | 14.56 | 14.81 | 14.20 | 14.56 | 9,828,979 | -0.62(-4.11%) |
Aug 02, 2024 | 15.36 | 15.40 | 14.88 | 15.18 | 6,374,964 | -0.61(-3.89%) |