Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 18.93 | 18.99 | 18.62 | 18.76 | 25,865,560 | +0.40(+2.18%) |
Sep 18, 2024 | 18.13 | 18.74 | 18.12 | 18.36 | 30,884,348 | +0.33(+1.83%) |
Sep 17, 2024 | 18.03 | 18.18 | 17.87 | 18.03 | 24,944,366 | +0.20(+1.12%) |
Sep 16, 2024 | 17.37 | 17.94 | 17.27 | 17.83 | 27,533,482 | +0.57(+3.30%) |
Sep 13, 2024 | 17.01 | 17.49 | 17.00 | 17.26 | 23,340,854 | +0.34(+2.01%) |
Sep 12, 2024 | 16.64 | 17.17 | 16.61 | 16.92 | 27,956,388 | +0.38(+2.30%) |
Sep 11, 2024 | 16.11 | 16.55 | 15.88 | 16.54 | 31,844,984 | +0.40(+2.48%) |
Sep 10, 2024 | 16.13 | 16.17 | 15.49 | 16.14 | 17,907,932 | +0.11(+0.69%) |
Sep 09, 2024 | 15.88 | 16.20 | 15.85 | 16.03 | 21,457,820 | +0.36(+2.30%) |
Sep 06, 2024 | 16.21 | 16.46 | 15.50 | 15.67 | 24,505,628 | -0.48(-2.97%) |
Sep 05, 2024 | 16.30 | 16.59 | 16.07 | 16.15 | 15,074,571 | +0.00(+0.00%) |
Sep 04, 2024 | 16.23 | 16.52 | 15.99 | 16.15 | 18,978,124 | -0.19(-1.16%) |
Sep 03, 2024 | 16.30 | 16.79 | 16.20 | 16.34 | 23,599,616 | -0.16(-0.97%) |
Aug 30, 2024 | 16.62 | 16.79 | 16.25 | 16.50 | 20,664,324 | -0.04(-0.24%) |
Aug 29, 2024 | 16.79 | 16.87 | 16.50 | 16.54 | 22,799,188 | -0.09(-0.54%) |
Aug 28, 2024 | 16.93 | 17.02 | 16.49 | 16.63 | 24,851,612 | -0.41(-2.41%) |
Aug 27, 2024 | 16.55 | 17.37 | 16.50 | 17.04 | 30,113,444 | +0.44(+2.65%) |
Aug 26, 2024 | 16.60 | 16.71 | 16.41 | 16.60 | 21,634,132 | -0.01(-0.06%) |
Aug 23, 2024 | 15.52 | 16.75 | 15.47 | 16.61 | 42,378,944 | +1.16(+7.51%) |
Aug 22, 2024 | 15.66 | 15.67 | 15.32 | 15.45 | 18,675,628 | -0.04(-0.26%) |
Aug 21, 2024 | 15.41 | 15.61 | 15.30 | 15.49 | 13,785,967 | +0.17(+1.11%) |
Aug 20, 2024 | 15.53 | 15.53 | 15.28 | 15.32 | 20,235,848 | -0.28(-1.79%) |
Aug 19, 2024 | 15.49 | 15.67 | 15.42 | 15.60 | 17,925,768 | +0.14(+0.91%) |
Aug 16, 2024 | 15.64 | 15.66 | 15.31 | 15.46 | 23,514,066 | -0.28(-1.78%) |
Aug 15, 2024 | 15.06 | 15.79 | 15.04 | 15.74 | 32,411,384 | +0.98(+6.64%) |
Aug 14, 2024 | 14.90 | 15.08 | 14.53 | 14.76 | 23,089,280 | -0.11(-0.74%) |
Aug 13, 2024 | 14.80 | 14.91 | 14.56 | 14.87 | 18,824,612 | +0.27(+1.85%) |
Aug 12, 2024 | 14.79 | 14.85 | 14.49 | 14.60 | 19,245,028 | -0.17(-1.15%) |
Aug 09, 2024 | 14.49 | 14.85 | 14.49 | 14.77 | 26,030,060 | +0.28(+1.93%) |
Aug 08, 2024 | 14.11 | 14.55 | 14.08 | 14.49 | 24,115,208 | +0.48(+3.43%) |
Aug 07, 2024 | 14.80 | 14.84 | 13.95 | 14.01 | 29,541,942 | -0.53(-3.65%) |
Aug 06, 2024 | 14.45 | 15.04 | 14.44 | 14.54 | 32,705,618 | +0.14(+0.97%) |
Aug 05, 2024 | 13.87 | 14.71 | 13.78 | 14.40 | 35,534,056 | -0.40(-2.70%) |
Aug 02, 2024 | 15.16 | 15.20 | 14.63 | 14.80 | 44,426,800 | -0.96(-6.09%) |
Aug 01, 2024 | 16.79 | 16.86 | 15.48 | 15.76 | 41,522,700 | -0.90(-5.40%) |
Jul 31, 2024 | 17.43 | 17.53 | 16.65 | 16.66 | 38,314,452 | -0.46(-2.69%) |
Jul 30, 2024 | 17.33 | 17.40 | 17.07 | 17.12 | 20,299,804 | -0.13(-0.75%) |
Jul 29, 2024 | 17.34 | 17.54 | 17.03 | 17.25 | 16,782,344 | -0.02(-0.12%) |
Jul 26, 2024 | 17.38 | 17.51 | 17.12 | 17.27 | 20,816,956 | +0.17(+0.99%) |
Jul 25, 2024 | 18.16 | 18.16 | 17.07 | 17.10 | 34,760,312 | -1.09(-5.99%) |
Jul 24, 2024 | 18.87 | 19.03 | 18.18 | 18.19 | 28,129,964 | -0.88(-4.61%) |
Jul 23, 2024 | 18.51 | 19.48 | 18.48 | 19.07 | 35,702,976 | +0.65(+3.53%) |
Jul 22, 2024 | 18.40 | 18.74 | 18.20 | 18.42 | 21,652,176 | -0.01(-0.05%) |
Jul 19, 2024 | 18.29 | 18.50 | 18.16 | 18.43 | 13,619,916 | +0.18(+0.99%) |
Jul 18, 2024 | 18.46 | 18.70 | 18.09 | 18.25 | 20,651,962 | -0.15(-0.82%) |
Jul 17, 2024 | 18.68 | 19.12 | 18.40 | 18.40 | 30,839,406 | -0.78(-4.07%) |
Jul 16, 2024 | 18.40 | 19.24 | 18.39 | 19.18 | 28,729,356 | +0.86(+4.69%) |
Jul 15, 2024 | 18.30 | 18.34 | 17.79 | 18.32 | 25,346,596 | +0.09(+0.49%) |
Jul 12, 2024 | 18.15 | 18.57 | 18.15 | 18.23 | 22,504,492 | +0.11(+0.61%) |
Jul 11, 2024 | 17.68 | 18.15 | 17.31 | 18.12 | 31,533,368 | +0.38(+2.14%) |
Jul 10, 2024 | 18.12 | 18.17 | 17.73 | 17.74 | 22,302,948 | -0.16(-0.89%) |
Jul 09, 2024 | 17.51 | 18.11 | 17.50 | 17.90 | 26,290,572 | +0.34(+1.94%) |
Jul 08, 2024 | 17.33 | 17.88 | 17.33 | 17.56 | 29,594,304 | +0.35(+2.03%) |
Jul 05, 2024 | 17.53 | 17.54 | 17.01 | 17.21 | 25,550,024 | -0.24(-1.38%) |
Jul 03, 2024 | 17.56 | 17.59 | 17.32 | 17.45 | 14,095,469 | -0.11(-0.63%) |
Jul 02, 2024 | 17.67 | 17.99 | 17.51 | 17.56 | 24,511,518 | -0.15(-0.85%) |