Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 17.17 | 17.37 | 16.97 | 17.35 | 3,494,855 | +0.60(+3.58%) |
Sep 18, 2024 | 16.60 | 17.11 | 16.52 | 16.75 | 2,672,122 | +0.15(+0.90%) |
Sep 17, 2024 | 16.37 | 16.74 | 16.33 | 16.60 | 3,009,950 | +0.35(+2.15%) |
Sep 16, 2024 | 16.12 | 16.27 | 16.02 | 16.25 | 2,965,713 | +0.24(+1.50%) |
Sep 13, 2024 | 15.96 | 16.19 | 15.92 | 16.01 | 2,127,752 | +0.15(+0.95%) |
Sep 12, 2024 | 15.72 | 15.96 | 15.43 | 15.86 | 3,847,116 | +0.06(+0.38%) |
Sep 11, 2024 | 15.73 | 15.83 | 15.32 | 15.80 | 3,301,995 | -0.07(-0.44%) |
Sep 10, 2024 | 15.97 | 15.97 | 15.61 | 15.87 | 2,262,810 | -0.06(-0.38%) |
Sep 09, 2024 | 15.92 | 16.14 | 15.87 | 15.93 | 4,026,471 | +0.19(+1.21%) |
Sep 06, 2024 | 16.36 | 16.45 | 15.70 | 15.74 | 2,866,463 | -0.63(-3.85%) |
Sep 05, 2024 | 16.53 | 16.66 | 16.22 | 16.37 | 2,837,240 | -0.01(-0.06%) |
Sep 04, 2024 | 16.52 | 16.65 | 16.27 | 16.38 | 4,124,802 | -0.14(-0.85%) |
Sep 03, 2024 | 16.89 | 16.92 | 16.43 | 16.52 | 3,874,080 | -0.57(-3.34%) |
Aug 30, 2024 | 17.01 | 17.10 | 16.70 | 17.09 | 3,313,687 | +0.18(+1.06%) |
Aug 29, 2024 | 17.06 | 17.12 | 16.85 | 16.91 | 3,099,094 | -0.06(-0.35%) |
Aug 28, 2024 | 16.95 | 17.09 | 16.86 | 16.97 | 2,196,676 | -0.06(-0.35%) |
Aug 27, 2024 | 17.08 | 17.18 | 16.94 | 17.03 | 2,652,339 | -0.15(-0.87%) |
Aug 26, 2024 | 17.39 | 17.46 | 17.14 | 17.18 | 2,268,168 | -0.02(-0.12%) |
Aug 23, 2024 | 16.87 | 17.23 | 16.85 | 17.20 | 3,311,759 | +0.47(+2.81%) |
Aug 22, 2024 | 16.79 | 16.82 | 16.53 | 16.73 | 2,536,389 | -0.02(-0.12%) |
Aug 21, 2024 | 16.69 | 16.78 | 16.45 | 16.75 | 3,418,164 | +0.11(+0.66%) |
Aug 20, 2024 | 16.88 | 16.94 | 16.62 | 16.64 | 3,341,189 | -0.30(-1.77%) |
Aug 19, 2024 | 16.86 | 16.98 | 16.77 | 16.94 | 2,187,121 | +0.08(+0.47%) |
Aug 16, 2024 | 16.69 | 17.03 | 16.64 | 16.86 | 3,068,428 | +0.21(+1.29%) |
Aug 15, 2024 | 16.48 | 16.72 | 16.43 | 16.64 | 3,620,123 | +0.37(+2.25%) |
Aug 14, 2024 | 16.16 | 16.33 | 15.96 | 16.28 | 3,547,013 | +0.23(+1.42%) |
Aug 13, 2024 | 15.99 | 16.16 | 15.82 | 16.05 | 6,097,885 | +0.27(+1.69%) |
Aug 12, 2024 | 16.06 | 16.09 | 15.60 | 15.79 | 5,497,067 | -0.18(-1.11%) |
Aug 09, 2024 | 15.54 | 15.98 | 15.40 | 15.96 | 4,241,374 | +0.41(+2.67%) |
Aug 08, 2024 | 15.33 | 15.64 | 15.30 | 15.55 | 4,449,833 | +0.41(+2.67%) |
Aug 07, 2024 | 15.66 | 15.84 | 15.07 | 15.14 | 4,099,754 | -0.20(-1.29%) |
Aug 06, 2024 | 14.78 | 15.50 | 14.70 | 15.34 | 5,237,715 | +0.55(+3.74%) |
Aug 05, 2024 | 14.94 | 15.20 | 14.58 | 14.79 | 6,395,044 | -0.73(-4.71%) |
Aug 02, 2024 | 16.16 | 16.26 | 15.39 | 15.52 | 6,221,068 | -1.10(-6.60%) |
Aug 01, 2024 | 17.09 | 17.21 | 16.47 | 16.62 | 3,682,281 | -0.43(-2.55%) |
Jul 31, 2024 | 17.05 | 17.28 | 16.98 | 17.05 | 4,017,480 | +0.04(+0.23%) |
Jul 30, 2024 | 17.01 | 17.10 | 16.80 | 17.01 | 3,180,377 | +0.22(+1.29%) |
Jul 29, 2024 | 17.14 | 17.21 | 16.71 | 16.79 | 3,765,581 | -0.41(-2.41%) |
Jul 26, 2024 | 17.07 | 17.21 | 16.89 | 17.21 | 3,500,454 | +0.31(+1.81%) |
Jul 25, 2024 | 16.47 | 17.16 | 16.38 | 16.90 | 5,079,224 | +0.52(+3.20%) |
Jul 24, 2024 | 16.75 | 16.88 | 16.35 | 16.38 | 5,703,934 | -0.22(-1.31%) |
Jul 23, 2024 | 16.32 | 16.72 | 15.99 | 16.60 | 8,875,128 | +0.31(+1.88%) |
Jul 22, 2024 | 16.17 | 16.31 | 15.92 | 16.29 | 6,078,042 | +0.28(+1.73%) |
Jul 19, 2024 | 16.01 | 16.30 | 15.84 | 16.01 | 3,712,116 | -0.08(-0.49%) |
Jul 18, 2024 | 16.18 | 16.73 | 15.95 | 16.09 | 4,208,888 | -0.16(-0.97%) |
Jul 17, 2024 | 16.21 | 16.47 | 16.17 | 16.25 | 4,213,970 | -0.03(-0.18%) |
Jul 16, 2024 | 15.99 | 16.37 | 15.92 | 16.28 | 4,874,042 | +0.26(+1.60%) |
Jul 15, 2024 | 15.96 | 16.13 | 15.84 | 16.02 | 2,842,356 | +0.19(+1.19%) |
Jul 12, 2024 | 15.82 | 15.91 | 15.68 | 15.84 | 3,616,673 | +0.04(+0.25%) |
Jul 11, 2024 | 15.81 | 16.00 | 15.72 | 15.80 | 3,912,496 | +0.22(+1.40%) |
Jul 10, 2024 | 15.09 | 15.60 | 15.05 | 15.58 | 4,197,286 | +0.53(+3.55%) |
Jul 09, 2024 | 14.75 | 15.14 | 14.69 | 15.04 | 4,912,639 | +0.27(+1.80%) |
Jul 08, 2024 | 14.87 | 14.94 | 14.75 | 14.78 | 2,728,755 | +0.04(+0.27%) |
Jul 05, 2024 | 14.83 | 14.85 | 14.63 | 14.74 | 3,981,553 | -0.13(-0.86%) |
Jul 03, 2024 | 14.93 | 15.10 | 14.80 | 14.87 | 1,132,836 | +0.05(+0.33%) |
Jul 02, 2024 | 14.67 | 14.89 | 14.61 | 14.82 | 2,919,860 | +0.15(+1.01%) |