Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 15.51 | 15.52 | 15.24 | 15.25 | 8,290,972 | -0.31(-1.99%) |
Sep 24, 2024 | 15.54 | 15.77 | 15.48 | 15.56 | 13,345,310 | +0.11(+0.71%) |
Sep 23, 2024 | 15.16 | 15.59 | 15.12 | 15.45 | 14,950,472 | +0.45(+3.00%) |
Sep 20, 2024 | 15.20 | 15.24 | 14.98 | 15.00 | 10,152,514 | -0.42(-2.72%) |
Sep 19, 2024 | 15.60 | 15.64 | 15.38 | 15.42 | 8,229,917 | +0.22(+1.45%) |
Sep 18, 2024 | 15.29 | 15.49 | 15.14 | 15.20 | 8,489,448 | +0.10(+0.66%) |
Sep 17, 2024 | 15.25 | 15.33 | 15.05 | 15.10 | 11,877,512 | -0.09(-0.59%) |
Sep 16, 2024 | 15.12 | 15.21 | 15.03 | 15.19 | 10,699,523 | +0.12(+0.80%) |
Sep 13, 2024 | 15.02 | 15.23 | 15.01 | 15.07 | 13,102,861 | +0.07(+0.47%) |
Sep 12, 2024 | 14.90 | 15.04 | 14.76 | 15.00 | 11,287,519 | -0.21(-1.38%) |
Sep 11, 2024 | 15.08 | 15.22 | 14.87 | 15.21 | 8,635,814 | +0.07(+0.46%) |
Sep 10, 2024 | 15.11 | 15.17 | 14.91 | 15.14 | 19,085,944 | -0.41(-2.64%) |
Sep 09, 2024 | 15.48 | 15.65 | 15.47 | 15.55 | 5,468,298 | +0.05(+0.32%) |
Sep 06, 2024 | 15.83 | 15.92 | 15.50 | 15.50 | 6,651,521 | -0.33(-2.08%) |
Sep 05, 2024 | 16.09 | 16.11 | 15.79 | 15.83 | 7,340,593 | -0.25(-1.55%) |
Sep 04, 2024 | 15.93 | 16.12 | 15.93 | 16.08 | 4,951,736 | +0.17(+1.07%) |
Sep 03, 2024 | 16.35 | 16.38 | 15.85 | 15.91 | 8,913,693 | -0.87(-5.18%) |
Aug 30, 2024 | 16.74 | 16.79 | 16.61 | 16.78 | 6,507,314 | +0.04(+0.24%) |
Aug 29, 2024 | 16.74 | 16.91 | 16.66 | 16.74 | 4,874,513 | +0.04(+0.24%) |
Aug 28, 2024 | 16.66 | 16.73 | 16.60 | 16.70 | 3,945,220 | -0.08(-0.48%) |
Aug 27, 2024 | 16.92 | 16.92 | 16.73 | 16.78 | 5,036,759 | +0.13(+0.78%) |
Aug 26, 2024 | 16.75 | 16.78 | 16.63 | 16.65 | 4,261,162 | -0.15(-0.89%) |
Aug 23, 2024 | 16.55 | 16.80 | 16.53 | 16.80 | 6,475,464 | +0.50(+3.07%) |
Aug 22, 2024 | 16.50 | 16.51 | 16.28 | 16.30 | 5,304,833 | -0.26(-1.57%) |
Aug 21, 2024 | 16.58 | 16.59 | 16.48 | 16.56 | 6,292,219 | +0.26(+1.60%) |
Aug 20, 2024 | 16.38 | 16.50 | 16.29 | 16.30 | 5,704,877 | +0.01(+0.06%) |
Aug 19, 2024 | 16.22 | 16.39 | 16.22 | 16.29 | 6,490,539 | +0.40(+2.52%) |
Aug 16, 2024 | 15.81 | 15.90 | 15.78 | 15.89 | 5,004,446 | +0.05(+0.32%) |
Aug 15, 2024 | 15.87 | 15.93 | 15.81 | 15.84 | 5,028,718 | +0.27(+1.73%) |
Aug 14, 2024 | 15.68 | 15.71 | 15.53 | 15.57 | 5,834,099 | +0.15(+0.97%) |
Aug 13, 2024 | 15.17 | 15.46 | 15.12 | 15.42 | 9,174,126 | +0.23(+1.51%) |
Aug 12, 2024 | 15.40 | 15.40 | 15.19 | 15.19 | 6,478,550 | -0.12(-0.78%) |
Aug 09, 2024 | 15.33 | 15.43 | 15.28 | 15.31 | 9,604,824 | -0.21(-1.35%) |
Aug 08, 2024 | 15.45 | 15.61 | 15.38 | 15.52 | 9,257,359 | +0.13(+0.84%) |
Aug 07, 2024 | 15.72 | 15.78 | 15.31 | 15.39 | 10,213,156 | -0.18(-1.16%) |
Aug 06, 2024 | 15.35 | 15.69 | 15.29 | 15.57 | 8,683,895 | -0.17(-1.08%) |
Aug 05, 2024 | 15.53 | 15.87 | 15.51 | 15.74 | 11,632,124 | -0.39(-2.42%) |
Aug 02, 2024 | 16.09 | 16.20 | 15.82 | 16.13 | 11,846,137 | -0.19(-1.16%) |
Aug 01, 2024 | 16.62 | 16.73 | 16.21 | 16.32 | 9,713,571 | -0.37(-2.22%) |
Jul 31, 2024 | 16.62 | 16.89 | 16.57 | 16.69 | 9,698,392 | -0.06(-0.36%) |
Jul 30, 2024 | 16.97 | 17.02 | 16.64 | 16.75 | 9,551,188 | -0.24(-1.41%) |
Jul 29, 2024 | 16.88 | 17.01 | 16.71 | 16.99 | 13,860,354 | -0.67(-3.79%) |
Jul 26, 2024 | 17.63 | 17.74 | 17.42 | 17.66 | 12,017,137 | -0.43(-2.38%) |
Jul 25, 2024 | 17.97 | 18.32 | 17.66 | 18.09 | 16,456,682 | -1.51(-7.70%) |
Jul 24, 2024 | 19.81 | 19.91 | 19.55 | 19.60 | 9,057,098 | -0.50(-2.49%) |
Jul 23, 2024 | 20.25 | 20.29 | 19.80 | 20.10 | 9,693,074 | -0.61(-2.95%) |
Jul 22, 2024 | 20.45 | 20.72 | 20.29 | 20.71 | 6,610,535 | +0.50(+2.47%) |
Jul 19, 2024 | 20.23 | 20.33 | 20.09 | 20.21 | 7,659,804 | -0.31(-1.51%) |
Jul 18, 2024 | 21.00 | 21.05 | 20.46 | 20.52 | 6,327,504 | +0.18(+0.88%) |
Jul 17, 2024 | 20.15 | 20.43 | 20.10 | 20.34 | 7,044,384 | +0.13(+0.64%) |
Jul 16, 2024 | 20.05 | 20.22 | 19.98 | 20.21 | 5,703,351 | -0.02(-0.10%) |
Jul 15, 2024 | 20.29 | 20.41 | 20.22 | 20.23 | 4,467,229 | -0.08(-0.39%) |
Jul 12, 2024 | 20.29 | 20.42 | 20.25 | 20.31 | 5,323,414 | +0.05(+0.25%) |
Jul 11, 2024 | 20.14 | 20.31 | 20.09 | 20.26 | 8,472,380 | +0.16(+0.80%) |
Jul 10, 2024 | 19.80 | 20.10 | 19.79 | 20.10 | 4,900,748 | +0.65(+3.34%) |
Jul 09, 2024 | 19.46 | 19.62 | 19.43 | 19.45 | 5,717,779 | -0.03(-0.15%) |
Jul 08, 2024 | 19.64 | 19.65 | 19.40 | 19.48 | 6,869,234 | -0.08(-0.41%) |
Jul 05, 2024 | 19.81 | 19.85 | 19.47 | 19.56 | 6,642,503 | -0.31(-1.56%) |
Jul 03, 2024 | 19.73 | 19.91 | 19.73 | 19.87 | 5,132,487 | +0.21(+1.07%) |
Jul 02, 2024 | 19.47 | 19.70 | 19.43 | 19.66 | 6,578,463 | -0.28(-1.40%) |