Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.20 | 16.25 | 15.86 | 15.92 | 16,643,181 | -0.28(-1.73%) |
Sep 25, 2024 | 16.21 | 16.25 | 16.09 | 16.20 | 9,918,106 | -0.01(-0.06%) |
Sep 24, 2024 | 16.35 | 16.38 | 16.18 | 16.21 | 10,531,069 | -0.07(-0.43%) |
Sep 23, 2024 | 16.20 | 16.35 | 16.16 | 16.28 | 14,842,253 | +0.08(+0.49%) |
Sep 20, 2024 | 16.18 | 16.23 | 16.07 | 16.20 | 8,925,043 | +0.03(+0.19%) |
Sep 19, 2024 | 16.30 | 16.30 | 16.14 | 16.17 | 9,726,622 | +0.06(+0.37%) |
Sep 18, 2024 | 16.06 | 16.29 | 15.96 | 16.11 | 11,518,805 | +0.09(+0.56%) |
Sep 17, 2024 | 16.15 | 16.22 | 15.91 | 16.02 | 17,450,396 | -0.16(-0.99%) |
Sep 16, 2024 | 16.18 | 16.29 | 15.96 | 16.18 | 12,512,806 | +0.01(+0.06%) |
Sep 13, 2024 | 16.03 | 16.20 | 16.02 | 16.17 | 9,256,257 | +0.17(+1.06%) |
Sep 12, 2024 | 15.90 | 16.04 | 15.88 | 16.00 | 7,380,919 | +0.13(+0.82%) |
Sep 11, 2024 | 15.77 | 15.93 | 15.66 | 15.87 | 10,091,232 | +0.04(+0.25%) |
Sep 10, 2024 | 15.83 | 15.88 | 15.66 | 15.83 | 12,259,707 | +0.02(+0.13%) |
Sep 09, 2024 | 15.96 | 16.00 | 15.77 | 15.81 | 7,288,856 | -0.08(-0.50%) |
Sep 06, 2024 | 16.04 | 16.09 | 15.80 | 15.89 | 11,985,950 | -0.13(-0.81%) |
Sep 05, 2024 | 16.03 | 16.18 | 15.99 | 16.02 | 15,642,861 | +0.10(+0.63%) |
Sep 04, 2024 | 15.99 | 16.12 | 15.91 | 15.92 | 19,043,974 | -0.11(-0.69%) |
Sep 03, 2024 | 16.04 | 16.13 | 15.79 | 16.03 | 13,387,358 | -0.07(-0.43%) |
Aug 30, 2024 | 15.95 | 16.12 | 15.89 | 16.10 | 7,872,505 | +0.14(+0.88%) |
Aug 29, 2024 | 15.94 | 15.96 | 15.79 | 15.96 | 8,642,687 | +0.08(+0.50%) |
Aug 28, 2024 | 15.91 | 15.92 | 15.74 | 15.88 | 10,871,849 | -0.03(-0.19%) |
Aug 27, 2024 | 16.08 | 16.09 | 15.90 | 15.91 | 9,051,320 | -0.20(-1.24%) |
Aug 26, 2024 | 16.20 | 16.31 | 16.06 | 16.11 | 12,743,158 | -0.04(-0.25%) |
Aug 23, 2024 | 16.02 | 16.22 | 16.00 | 16.15 | 8,542,492 | +0.20(+1.25%) |
Aug 22, 2024 | 16.00 | 16.11 | 15.95 | 15.95 | 8,205,084 | -0.07(-0.44%) |
Aug 21, 2024 | 16.12 | 16.14 | 15.98 | 16.02 | 11,532,894 | -0.04(-0.25%) |
Aug 20, 2024 | 16.30 | 16.32 | 16.04 | 16.06 | 9,412,247 | -0.24(-1.47%) |
Aug 19, 2024 | 16.43 | 16.46 | 16.26 | 16.30 | 23,925,748 | +0.00(+0.00%) |
Aug 16, 2024 | 15.94 | 16.30 | 15.94 | 16.30 | 18,588,334 | +0.31(+1.94%) |
Aug 15, 2024 | 16.05 | 16.13 | 15.91 | 15.99 | 16,406,646 | +0.02(+0.13%) |
Aug 14, 2024 | 15.63 | 16.02 | 15.63 | 15.97 | 19,028,840 | +0.39(+2.50%) |
Aug 13, 2024 | 15.52 | 15.63 | 15.32 | 15.58 | 20,140,692 | +0.03(+0.19%) |
Aug 12, 2024 | 15.71 | 15.75 | 15.53 | 15.55 | 22,212,796 | -0.11(-0.70%) |
Aug 09, 2024 | 15.90 | 15.94 | 15.54 | 15.66 | 36,044,292 | -0.27(-1.69%) |
Aug 08, 2024 | 15.50 | 15.99 | 15.40 | 15.93 | 34,074,992 | +0.62(+4.03%) |
Aug 07, 2024 | 15.92 | 15.97 | 15.30 | 15.31 | 24,773,358 | -0.36(-2.31%) |
Aug 06, 2024 | 15.32 | 15.78 | 15.22 | 15.68 | 25,959,082 | +0.55(+3.63%) |
Aug 05, 2024 | 14.90 | 15.30 | 14.61 | 15.13 | 30,614,526 | -0.51(-3.26%) |
Aug 02, 2024 | 15.78 | 15.82 | 15.38 | 15.64 | 21,352,888 | -0.24(-1.48%) |
Aug 01, 2024 | 15.98 | 16.04 | 15.66 | 15.87 | 16,772,610 | -0.08(-0.49%) |
Jul 31, 2024 | 15.97 | 16.03 | 15.90 | 15.95 | 10,636,960 | +0.06(+0.37%) |
Jul 30, 2024 | 15.74 | 15.89 | 15.63 | 15.89 | 17,749,916 | +0.19(+1.19%) |
Jul 29, 2024 | 15.99 | 15.99 | 15.58 | 15.70 | 19,771,148 | -0.25(-1.54%) |
Jul 26, 2024 | 15.88 | 15.99 | 15.75 | 15.95 | 22,500,768 | +0.14(+0.87%) |
Jul 25, 2024 | 15.92 | 16.00 | 15.78 | 15.81 | 36,899,468 | -0.05(-0.31%) |
Jul 24, 2024 | 16.04 | 16.07 | 15.85 | 15.86 | 39,463,584 | -0.22(-1.34%) |
Jul 23, 2024 | 16.06 | 16.11 | 15.93 | 16.08 | 31,726,446 | +0.02(+0.12%) |
Jul 22, 2024 | 16.10 | 16.12 | 15.90 | 16.06 | 16,924,846 | -0.06(-0.37%) |
Jul 19, 2024 | 16.02 | 16.18 | 15.92 | 16.12 | 17,967,698 | +0.09(+0.55%) |
Jul 18, 2024 | 15.82 | 16.07 | 15.82 | 16.03 | 22,411,720 | +0.24(+1.49%) |
Jul 17, 2024 | 16.08 | 16.16 | 15.78 | 15.79 | 23,468,734 | -0.25(-1.53%) |
Jul 16, 2024 | 16.05 | 16.13 | 15.99 | 16.04 | 20,165,726 | -0.03(-0.18%) |
Jul 15, 2024 | 16.02 | 16.12 | 15.85 | 16.07 | 19,111,898 | +0.14(+0.86%) |
Jul 12, 2024 | 16.02 | 16.04 | 15.89 | 15.93 | 11,560,526 | -0.06(-0.37%) |
Jul 11, 2024 | 15.97 | 16.00 | 15.90 | 15.99 | 9,342,496 | +0.03(+0.18%) |
Jul 10, 2024 | 15.87 | 15.98 | 15.82 | 15.96 | 18,593,616 | +0.16(+0.99%) |
Jul 09, 2024 | 15.78 | 15.96 | 15.71 | 15.80 | 12,710,739 | +0.03(+0.19%) |
Jul 08, 2024 | 15.89 | 15.96 | 15.76 | 15.77 | 8,413,252 | -0.09(-0.56%) |
Jul 05, 2024 | 16.01 | 16.04 | 15.79 | 15.86 | 8,447,683 | -0.15(-0.92%) |
Jul 03, 2024 | 16.08 | 16.15 | 15.99 | 16.01 | 6,150,486 | -0.07(-0.43%) |
Jul 02, 2024 | 16.08 | 16.16 | 15.99 | 16.08 | 10,822,740 | +0.04(+0.24%) |