Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 13.60 | 13.69 | 13.42 | 13.50 | 13,972,480 | -0.02(-0.15%) |
Sep 19, 2024 | 13.45 | 13.72 | 13.37 | 13.52 | 18,027,742 | -0.52(-3.70%) |
Sep 18, 2024 | 13.91 | 14.10 | 13.54 | 14.04 | 20,937,852 | +0.12(+0.86%) |
Sep 17, 2024 | 13.81 | 14.06 | 13.70 | 13.92 | 14,897,562 | +0.03(+0.22%) |
Sep 16, 2024 | 13.99 | 14.07 | 13.78 | 13.89 | 12,260,054 | -0.24(-1.70%) |
Sep 13, 2024 | 14.38 | 14.40 | 13.99 | 14.13 | 16,954,756 | -0.30(-2.08%) |
Sep 12, 2024 | 14.67 | 14.91 | 14.42 | 14.43 | 15,309,908 | -0.28(-1.90%) |
Sep 11, 2024 | 14.94 | 15.63 | 14.64 | 14.71 | 19,991,776 | -0.11(-0.74%) |
Sep 10, 2024 | 14.60 | 15.17 | 14.60 | 14.82 | 17,398,948 | +0.11(+0.75%) |
Sep 09, 2024 | 14.90 | 15.05 | 14.51 | 14.71 | 21,183,564 | -0.52(-3.41%) |
Sep 06, 2024 | 14.74 | 15.30 | 14.52 | 15.23 | 28,016,840 | +0.47(+3.18%) |
Sep 05, 2024 | 14.47 | 15.04 | 14.43 | 14.76 | 16,643,617 | +0.21(+1.44%) |
Sep 04, 2024 | 14.60 | 14.69 | 14.32 | 14.55 | 18,613,268 | -0.02(-0.14%) |
Sep 03, 2024 | 14.16 | 14.72 | 14.07 | 14.57 | 20,148,948 | +0.62(+4.44%) |
Aug 30, 2024 | 14.12 | 14.38 | 13.92 | 13.95 | 14,984,921 | -0.22(-1.55%) |
Aug 29, 2024 | 14.11 | 14.44 | 13.91 | 14.17 | 22,009,074 | -0.26(-1.80%) |
Aug 28, 2024 | 14.28 | 14.70 | 14.15 | 14.43 | 14,668,277 | +0.17(+1.19%) |
Aug 27, 2024 | 14.30 | 14.42 | 14.23 | 14.26 | 12,277,454 | -0.01(-0.07%) |
Aug 26, 2024 | 14.30 | 14.38 | 14.08 | 14.27 | 12,126,861 | -0.07(-0.49%) |
Aug 23, 2024 | 14.62 | 14.70 | 14.29 | 14.34 | 17,435,098 | -0.47(-3.17%) |
Aug 22, 2024 | 14.55 | 14.96 | 14.48 | 14.81 | 11,368,118 | +0.18(+1.23%) |
Aug 21, 2024 | 14.60 | 14.79 | 14.52 | 14.63 | 11,591,252 | -0.05(-0.34%) |
Aug 20, 2024 | 14.66 | 14.76 | 14.58 | 14.68 | 8,545,055 | +0.07(+0.48%) |
Aug 19, 2024 | 14.79 | 14.80 | 14.58 | 14.61 | 9,104,872 | -0.24(-1.62%) |
Aug 16, 2024 | 15.03 | 15.09 | 14.78 | 14.85 | 11,893,402 | -0.10(-0.67%) |
Aug 15, 2024 | 15.09 | 15.28 | 14.93 | 14.95 | 13,234,532 | -0.68(-4.35%) |
Aug 14, 2024 | 15.89 | 15.94 | 15.54 | 15.63 | 14,559,311 | -0.27(-1.70%) |
Aug 13, 2024 | 16.24 | 16.36 | 15.86 | 15.90 | 13,037,856 | -0.50(-3.05%) |
Aug 12, 2024 | 16.13 | 16.53 | 16.12 | 16.40 | 13,103,503 | +0.19(+1.17%) |
Aug 09, 2024 | 16.34 | 16.55 | 16.05 | 16.21 | 14,819,501 | -0.06(-0.37%) |
Aug 08, 2024 | 16.93 | 16.96 | 16.18 | 16.27 | 21,732,412 | -0.89(-5.19%) |
Aug 07, 2024 | 16.53 | 17.21 | 16.25 | 17.16 | 22,824,424 | +0.30(+1.78%) |
Aug 06, 2024 | 17.20 | 17.36 | 16.25 | 16.86 | 26,074,136 | -0.37(-2.15%) |
Aug 05, 2024 | 17.32 | 17.50 | 16.84 | 17.23 | 46,987,176 | +1.22(+7.62%) |
Aug 02, 2024 | 15.70 | 16.41 | 15.65 | 16.01 | 31,629,628 | +0.72(+4.71%) |
Aug 01, 2024 | 14.58 | 15.54 | 14.46 | 15.29 | 23,317,956 | +0.58(+3.94%) |
Jul 31, 2024 | 14.81 | 14.94 | 14.33 | 14.71 | 23,051,308 | -0.13(-0.88%) |
Jul 30, 2024 | 15.00 | 15.07 | 14.68 | 14.84 | 19,890,060 | -0.20(-1.33%) |
Jul 29, 2024 | 14.88 | 15.21 | 14.86 | 15.04 | 17,450,000 | +0.07(+0.47%) |
Jul 26, 2024 | 15.46 | 15.47 | 14.77 | 14.97 | 29,480,768 | -0.73(-4.65%) |
Jul 25, 2024 | 15.81 | 15.85 | 15.13 | 15.70 | 23,981,576 | -0.09(-0.57%) |
Jul 24, 2024 | 15.45 | 15.86 | 15.35 | 15.79 | 18,803,028 | +0.55(+3.61%) |
Jul 23, 2024 | 15.15 | 15.28 | 15.04 | 15.24 | 11,775,960 | +0.08(+0.53%) |
Jul 22, 2024 | 15.17 | 15.38 | 15.09 | 15.16 | 16,897,782 | -0.14(-0.92%) |
Jul 19, 2024 | 15.02 | 15.40 | 14.95 | 15.30 | 19,575,024 | +0.43(+2.89%) |
Jul 18, 2024 | 14.46 | 14.94 | 14.13 | 14.87 | 23,367,608 | +0.56(+3.91%) |
Jul 17, 2024 | 14.68 | 14.68 | 14.27 | 14.31 | 24,987,764 | -0.24(-1.65%) |
Jul 16, 2024 | 15.22 | 15.22 | 14.52 | 14.55 | 25,007,794 | -0.85(-5.52%) |
Jul 15, 2024 | 15.41 | 15.50 | 15.24 | 15.40 | 25,674,348 | -0.22(-1.41%) |
Jul 12, 2024 | 15.79 | 15.88 | 15.34 | 15.62 | 21,568,328 | -0.29(-1.82%) |
Jul 11, 2024 | 15.93 | 16.07 | 15.76 | 15.91 | 21,204,910 | -0.04(-0.25%) |
Jul 10, 2024 | 16.49 | 16.53 | 15.92 | 15.95 | 11,911,640 | -0.53(-3.22%) |
Jul 09, 2024 | 16.45 | 16.66 | 16.23 | 16.48 | 8,230,002 | +0.07(+0.43%) |
Jul 08, 2024 | 16.29 | 16.50 | 16.00 | 16.41 | 10,696,057 | +0.04(+0.24%) |
Jul 05, 2024 | 16.43 | 16.63 | 16.33 | 16.37 | 11,358,312 | -0.08(-0.49%) |
Jul 03, 2024 | 16.34 | 16.54 | 16.30 | 16.45 | 8,451,917 | +0.07(+0.43%) |
Jul 02, 2024 | 16.69 | 16.71 | 16.38 | 16.38 | 10,471,092 | -0.21(-1.27%) |