Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.31 | 16.58 | 16.14 | 16.55 | 1,240,053 | +0.40(+2.48%) |
Oct 17, 2024 | 16.30 | 16.56 | 15.86 | 16.15 | 1,673,995 | +0.09(+0.56%) |
Oct 16, 2024 | 15.84 | 16.16 | 15.67 | 16.06 | 1,111,033 | +0.42(+2.69%) |
Oct 15, 2024 | 15.49 | 16.03 | 15.42 | 15.64 | 1,307,640 | +0.09(+0.58%) |
Oct 14, 2024 | 15.71 | 15.72 | 14.88 | 15.55 | 2,162,376 | -0.20(-1.27%) |
Oct 11, 2024 | 15.07 | 15.76 | 15.03 | 15.75 | 1,227,498 | +0.67(+4.44%) |
Oct 10, 2024 | 15.60 | 15.63 | 14.87 | 15.08 | 1,817,729 | -0.71(-4.50%) |
Oct 09, 2024 | 16.25 | 16.43 | 15.79 | 15.79 | 701,214 | -0.54(-3.31%) |
Oct 08, 2024 | 16.33 | 16.69 | 16.32 | 16.33 | 946,787 | -0.08(-0.49%) |
Oct 07, 2024 | 15.93 | 16.55 | 15.93 | 16.41 | 1,591,655 | +0.31(+1.93%) |
Oct 04, 2024 | 15.84 | 16.36 | 15.79 | 16.10 | 1,355,284 | +0.59(+3.80%) |
Oct 03, 2024 | 15.39 | 15.57 | 14.80 | 15.51 | 1,386,395 | +0.47(+3.13%) |
Oct 02, 2024 | 15.47 | 15.58 | 15.02 | 15.04 | 771,529 | -0.54(-3.47%) |
Oct 01, 2024 | 16.19 | 16.40 | 15.58 | 15.58 | 1,244,588 | -0.75(-4.59%) |
Sep 30, 2024 | 15.91 | 16.64 | 15.91 | 16.33 | 1,824,663 | +0.30(+1.87%) |
Sep 27, 2024 | 16.20 | 16.55 | 15.93 | 16.03 | 1,375,733 | -0.06(-0.37%) |
Sep 26, 2024 | 15.73 | 16.11 | 15.51 | 16.09 | 1,747,129 | +0.74(+4.82%) |
Sep 25, 2024 | 15.19 | 15.41 | 15.01 | 15.35 | 1,215,522 | +0.13(+0.85%) |
Sep 24, 2024 | 14.65 | 15.34 | 14.53 | 15.22 | 1,490,383 | +0.77(+5.33%) |
Sep 23, 2024 | 14.38 | 14.60 | 14.14 | 14.45 | 1,609,880 | +0.17(+1.19%) |
Sep 20, 2024 | 14.65 | 14.65 | 14.23 | 14.28 | 2,005,958 | -0.45(-3.05%) |
Sep 19, 2024 | 15.07 | 15.33 | 14.57 | 14.73 | 947,043 | +0.17(+1.17%) |
Sep 18, 2024 | 14.81 | 15.25 | 14.49 | 14.56 | 1,305,539 | -0.32(-2.15%) |
Sep 17, 2024 | 15.25 | 15.29 | 14.67 | 14.88 | 1,429,391 | -0.12(-0.80%) |
Sep 16, 2024 | 14.68 | 15.42 | 14.68 | 15.00 | 1,697,019 | +0.35(+2.39%) |
Sep 13, 2024 | 14.51 | 14.92 | 14.32 | 14.65 | 1,387,446 | +0.29(+2.02%) |
Sep 12, 2024 | 14.10 | 14.58 | 13.87 | 14.36 | 1,257,912 | +0.32(+2.28%) |
Sep 11, 2024 | 13.79 | 14.11 | 13.67 | 14.04 | 1,335,569 | +0.16(+1.15%) |
Sep 10, 2024 | 13.80 | 13.88 | 13.48 | 13.88 | 1,567,944 | -0.03(-0.22%) |
Sep 09, 2024 | 13.29 | 14.21 | 13.22 | 13.91 | 1,862,308 | +0.81(+6.18%) |
Sep 06, 2024 | 13.54 | 13.62 | 12.69 | 13.10 | 2,115,105 | -0.44(-3.25%) |
Sep 05, 2024 | 13.83 | 13.91 | 13.35 | 13.54 | 1,421,709 | -0.24(-1.74%) |
Sep 04, 2024 | 13.83 | 14.19 | 13.67 | 13.78 | 1,222,895 | -0.13(-0.93%) |
Sep 03, 2024 | 14.86 | 14.98 | 13.82 | 13.91 | 1,690,364 | -1.01(-6.77%) |
Aug 30, 2024 | 15.19 | 15.23 | 14.64 | 14.92 | 2,969,468 | -0.04(-0.27%) |
Aug 29, 2024 | 15.52 | 15.54 | 14.85 | 14.96 | 1,487,581 | -0.39(-2.54%) |
Aug 28, 2024 | 15.26 | 15.55 | 15.22 | 15.35 | 2,069,884 | -0.02(-0.13%) |
Aug 27, 2024 | 15.55 | 15.71 | 15.32 | 15.37 | 2,012,794 | -0.31(-1.98%) |
Aug 26, 2024 | 15.61 | 15.71 | 15.29 | 15.68 | 4,145,664 | +0.17(+1.10%) |
Aug 23, 2024 | 14.80 | 15.78 | 14.57 | 15.51 | 5,437,702 | +1.65(+11.90%) |
Aug 22, 2024 | 14.01 | 14.12 | 13.80 | 13.86 | 1,124,436 | -0.18(-1.28%) |
Aug 21, 2024 | 13.79 | 14.11 | 13.70 | 14.04 | 1,109,432 | +0.58(+4.31%) |
Aug 20, 2024 | 14.27 | 14.31 | 13.42 | 13.46 | 1,590,576 | -0.82(-5.74%) |
Aug 19, 2024 | 14.33 | 14.57 | 14.24 | 14.28 | 1,535,246 | -0.21(-1.45%) |
Aug 16, 2024 | 14.01 | 14.65 | 13.81 | 14.49 | 2,290,793 | +0.40(+2.84%) |
Aug 15, 2024 | 13.77 | 14.10 | 13.48 | 14.09 | 2,365,927 | +1.30(+10.16%) |
Aug 14, 2024 | 13.00 | 13.13 | 12.46 | 12.79 | 1,560,082 | -0.21(-1.62%) |
Aug 13, 2024 | 12.97 | 13.18 | 12.88 | 13.00 | 2,650,630 | +0.00(+0.00%) |
Aug 12, 2024 | 13.23 | 13.27 | 12.84 | 13.00 | 1,688,222 | -0.16(-1.22%) |
Aug 09, 2024 | 14.23 | 14.23 | 13.05 | 13.16 | 1,678,727 | -0.88(-6.27%) |
Aug 08, 2024 | 13.95 | 14.85 | 13.80 | 14.04 | 2,964,963 | -0.02(-0.14%) |
Aug 07, 2024 | 14.86 | 14.87 | 13.99 | 14.06 | 2,579,324 | -0.76(-5.13%) |
Aug 06, 2024 | 15.02 | 15.13 | 14.75 | 14.82 | 1,429,501 | -0.19(-1.27%) |
Aug 05, 2024 | 14.72 | 15.25 | 14.27 | 15.01 | 1,579,077 | -0.19(-1.25%) |
Aug 02, 2024 | 14.93 | 15.23 | 14.80 | 15.20 | 1,521,769 | -0.66(-4.16%) |