Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 16.41 | 16.59 | 16.18 | 16.53 | 1,526,042 | +0.11(+0.67%) |
Sep 19, 2024 | 16.70 | 16.81 | 16.34 | 16.42 | 781,325 | +0.09(+0.55%) |
Sep 18, 2024 | 16.29 | 16.73 | 16.07 | 16.33 | 876,576 | +0.07(+0.43%) |
Sep 17, 2024 | 16.32 | 16.43 | 16.06 | 16.26 | 830,533 | +0.12(+0.74%) |
Sep 16, 2024 | 16.33 | 16.45 | 16.12 | 16.14 | 662,563 | -0.18(-1.10%) |
Sep 13, 2024 | 16.06 | 16.35 | 15.87 | 16.32 | 859,319 | +0.37(+2.32%) |
Sep 12, 2024 | 15.96 | 16.10 | 15.59 | 15.95 | 742,776 | +0.00(+0.00%) |
Sep 11, 2024 | 15.61 | 15.96 | 15.40 | 15.95 | 1,125,611 | +0.32(+2.05%) |
Sep 10, 2024 | 15.77 | 15.98 | 15.55 | 15.63 | 743,117 | -0.14(-0.89%) |
Sep 09, 2024 | 15.99 | 16.50 | 15.74 | 15.77 | 1,374,218 | -0.30(-1.87%) |
Sep 06, 2024 | 16.32 | 16.46 | 15.76 | 16.07 | 857,217 | -0.15(-0.92%) |
Sep 05, 2024 | 16.09 | 16.77 | 16.05 | 16.22 | 1,156,709 | -0.47(-2.82%) |
Sep 04, 2024 | 16.42 | 16.85 | 16.19 | 16.69 | 1,357,054 | +0.33(+2.02%) |
Sep 03, 2024 | 16.56 | 17.03 | 16.35 | 16.36 | 1,268,499 | -0.22(-1.33%) |
Aug 30, 2024 | 16.44 | 16.63 | 16.27 | 16.58 | 907,420 | +0.26(+1.59%) |
Aug 29, 2024 | 15.87 | 16.44 | 15.71 | 16.32 | 1,064,886 | +0.62(+3.95%) |
Aug 28, 2024 | 15.77 | 15.94 | 15.56 | 15.70 | 1,130,087 | -0.05(-0.32%) |
Aug 27, 2024 | 16.06 | 16.14 | 15.48 | 15.75 | 1,056,156 | -0.34(-2.11%) |
Aug 26, 2024 | 16.08 | 16.33 | 15.89 | 16.09 | 2,032,259 | +0.15(+0.94%) |
Aug 23, 2024 | 15.71 | 16.04 | 15.69 | 15.94 | 2,544,469 | +0.26(+1.66%) |
Aug 22, 2024 | 15.85 | 16.04 | 15.60 | 15.68 | 1,766,081 | -0.25(-1.57%) |
Aug 21, 2024 | 15.66 | 15.97 | 15.66 | 15.93 | 1,253,261 | +0.36(+2.31%) |
Aug 20, 2024 | 15.66 | 15.84 | 15.52 | 15.57 | 1,104,350 | -0.19(-1.21%) |
Aug 19, 2024 | 15.28 | 15.78 | 15.28 | 15.76 | 1,393,435 | +0.36(+2.34%) |
Aug 16, 2024 | 15.33 | 15.60 | 15.21 | 15.40 | 1,087,207 | +0.00(+0.00%) |
Aug 15, 2024 | 15.46 | 15.54 | 15.14 | 15.40 | 1,653,371 | +0.26(+1.72%) |
Aug 14, 2024 | 15.74 | 15.83 | 15.13 | 15.14 | 1,282,407 | -0.59(-3.75%) |
Aug 13, 2024 | 15.33 | 16.00 | 15.28 | 15.73 | 1,479,287 | +0.44(+2.88%) |
Aug 12, 2024 | 15.59 | 15.68 | 15.18 | 15.29 | 1,913,923 | -0.34(-2.18%) |
Aug 09, 2024 | 15.65 | 16.00 | 15.36 | 15.63 | 3,837,068 | -0.08(-0.54%) |
Aug 08, 2024 | 15.31 | 15.84 | 15.18 | 15.71 | 2,474,707 | +0.54(+3.59%) |
Aug 07, 2024 | 15.40 | 16.05 | 15.08 | 15.17 | 7,113,331 | -3.68(-19.52%) |
Aug 06, 2024 | 18.49 | 18.96 | 18.16 | 18.85 | 3,122,182 | +0.44(+2.39%) |
Aug 05, 2024 | 17.92 | 18.85 | 17.87 | 18.41 | 2,016,163 | -0.36(-1.92%) |
Aug 02, 2024 | 18.29 | 18.87 | 17.85 | 18.77 | 1,664,909 | -0.22(-1.16%) |
Aug 01, 2024 | 19.08 | 19.42 | 18.73 | 18.99 | 2,083,978 | -0.03(-0.16%) |
Jul 31, 2024 | 18.67 | 19.44 | 18.44 | 19.02 | 1,717,923 | +0.40(+2.15%) |
Jul 30, 2024 | 18.79 | 18.94 | 18.28 | 18.62 | 1,302,314 | -0.13(-0.69%) |
Jul 29, 2024 | 19.12 | 19.15 | 18.65 | 18.75 | 1,344,337 | -0.39(-2.04%) |
Jul 26, 2024 | 18.72 | 19.20 | 18.55 | 19.14 | 2,358,454 | +0.59(+3.18%) |
Jul 25, 2024 | 18.56 | 19.14 | 18.37 | 18.55 | 2,530,987 | +0.07(+0.38%) |
Jul 24, 2024 | 18.09 | 18.59 | 18.09 | 18.48 | 1,817,326 | +0.29(+1.59%) |
Jul 23, 2024 | 18.01 | 18.44 | 18.01 | 18.19 | 1,358,548 | +0.06(+0.33%) |
Jul 22, 2024 | 17.88 | 18.13 | 17.79 | 18.13 | 2,387,756 | +0.38(+2.14%) |
Jul 19, 2024 | 18.08 | 18.26 | 17.67 | 17.75 | 1,635,705 | -0.25(-1.39%) |
Jul 18, 2024 | 18.47 | 18.49 | 17.71 | 18.00 | 2,796,462 | -0.35(-1.91%) |
Jul 17, 2024 | 18.54 | 18.93 | 18.30 | 18.35 | 1,905,393 | -0.27(-1.45%) |
Jul 16, 2024 | 18.07 | 18.77 | 18.07 | 18.62 | 2,736,848 | +0.59(+3.27%) |
Jul 15, 2024 | 17.74 | 18.15 | 17.65 | 18.03 | 2,593,923 | +0.26(+1.46%) |
Jul 12, 2024 | 17.71 | 18.08 | 17.54 | 17.77 | 2,040,557 | +0.12(+0.68%) |
Jul 11, 2024 | 17.49 | 17.96 | 17.36 | 17.65 | 1,784,828 | +0.54(+3.16%) |
Jul 10, 2024 | 17.13 | 17.27 | 16.95 | 17.11 | 1,257,396 | -0.02(-0.12%) |
Jul 09, 2024 | 16.45 | 17.48 | 16.18 | 17.13 | 2,285,585 | +0.81(+4.96%) |
Jul 08, 2024 | 16.27 | 16.50 | 15.91 | 16.32 | 1,706,097 | +0.19(+1.18%) |
Jul 05, 2024 | 15.55 | 16.22 | 15.40 | 16.13 | 885,196 | +0.54(+3.46%) |
Jul 03, 2024 | 15.88 | 15.93 | 15.52 | 15.59 | 470,573 | -0.25(-1.58%) |
Jul 02, 2024 | 16.30 | 16.43 | 15.75 | 15.84 | 948,127 | -0.20(-1.25%) |