Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.54 | 13.94 | 13.42 | 13.85 | 23,316,566 | -0.22(-1.56%) |
Sep 25, 2024 | 13.60 | 14.10 | 13.55 | 14.07 | 23,340,744 | +0.50(+3.68%) |
Sep 24, 2024 | 13.50 | 13.87 | 13.42 | 13.57 | 24,038,000 | -0.21(-1.52%) |
Sep 23, 2024 | 13.42 | 13.92 | 13.35 | 13.78 | 23,187,084 | +0.16(+1.17%) |
Sep 20, 2024 | 13.29 | 13.68 | 13.29 | 13.62 | 28,178,986 | +0.44(+3.34%) |
Sep 19, 2024 | 13.05 | 13.64 | 13.04 | 13.18 | 36,668,364 | -0.86(-6.13%) |
Sep 18, 2024 | 14.09 | 14.27 | 12.99 | 14.04 | 45,465,044 | -0.01(-0.07%) |
Sep 17, 2024 | 14.02 | 14.23 | 13.57 | 14.05 | 29,166,804 | -0.34(-2.36%) |
Sep 16, 2024 | 14.40 | 14.69 | 14.26 | 14.39 | 17,650,828 | -0.14(-0.96%) |
Sep 13, 2024 | 15.17 | 15.19 | 14.46 | 14.53 | 29,403,518 | -1.16(-7.39%) |
Sep 12, 2024 | 16.07 | 16.42 | 15.41 | 15.69 | 22,004,584 | -0.61(-3.74%) |
Sep 11, 2024 | 16.64 | 17.40 | 16.21 | 16.30 | 24,182,436 | -0.12(-0.73%) |
Sep 10, 2024 | 16.32 | 17.01 | 16.29 | 16.42 | 20,599,062 | +0.05(+0.31%) |
Sep 09, 2024 | 16.44 | 16.59 | 15.95 | 16.37 | 26,074,428 | -0.11(-0.67%) |
Sep 06, 2024 | 15.61 | 16.67 | 15.33 | 16.48 | 28,265,352 | +0.90(+5.78%) |
Sep 05, 2024 | 15.25 | 15.80 | 15.13 | 15.58 | 20,501,196 | +0.24(+1.56%) |
Sep 04, 2024 | 15.40 | 15.62 | 14.83 | 15.34 | 30,598,616 | +0.08(+0.52%) |
Sep 03, 2024 | 14.36 | 15.35 | 14.12 | 15.26 | 23,167,728 | +1.28(+9.16%) |
Aug 30, 2024 | 14.05 | 14.49 | 13.90 | 13.98 | 12,820,498 | -0.22(-1.55%) |
Aug 29, 2024 | 14.19 | 14.52 | 13.76 | 14.20 | 22,445,504 | -0.27(-1.87%) |
Aug 28, 2024 | 14.38 | 14.69 | 14.14 | 14.47 | 17,775,196 | +0.29(+2.05%) |
Aug 27, 2024 | 14.17 | 14.40 | 14.07 | 14.18 | 17,693,300 | +0.31(+2.24%) |
Aug 26, 2024 | 13.59 | 13.94 | 13.49 | 13.87 | 14,264,263 | +0.00(+0.00%) |
Aug 23, 2024 | 15.01 | 15.07 | 13.72 | 13.87 | 28,218,180 | -1.43(-9.35%) |
Aug 22, 2024 | 14.90 | 15.40 | 14.73 | 15.30 | 16,430,431 | +0.39(+2.62%) |
Aug 21, 2024 | 15.20 | 15.49 | 14.88 | 14.91 | 16,860,944 | -0.58(-3.74%) |
Aug 20, 2024 | 15.05 | 15.65 | 15.05 | 15.49 | 18,874,940 | +0.51(+3.40%) |
Aug 19, 2024 | 15.48 | 15.50 | 14.98 | 14.98 | 15,815,940 | -0.55(-3.54%) |
Aug 16, 2024 | 15.80 | 15.82 | 15.23 | 15.53 | 14,984,650 | -0.09(-0.58%) |
Aug 15, 2024 | 15.83 | 16.15 | 15.38 | 15.62 | 25,110,640 | -1.31(-7.74%) |
Aug 14, 2024 | 16.47 | 17.16 | 16.44 | 16.93 | 15,779,241 | +0.29(+1.74%) |
Aug 13, 2024 | 17.12 | 17.40 | 16.52 | 16.64 | 18,626,452 | -0.81(-4.64%) |
Aug 12, 2024 | 16.97 | 17.66 | 16.88 | 17.45 | 15,283,997 | +0.43(+2.53%) |
Aug 09, 2024 | 16.85 | 17.38 | 16.84 | 17.02 | 25,930,280 | +0.16(+0.95%) |
Aug 08, 2024 | 17.55 | 17.87 | 16.84 | 16.86 | 26,642,972 | -1.30(-7.16%) |
Aug 07, 2024 | 16.67 | 18.30 | 16.66 | 18.16 | 27,460,784 | +0.64(+3.65%) |
Aug 06, 2024 | 17.91 | 18.42 | 16.80 | 17.52 | 35,085,836 | -0.58(-3.20%) |
Aug 05, 2024 | 19.16 | 19.44 | 17.55 | 18.10 | 45,253,728 | +1.59(+9.63%) |
Aug 02, 2024 | 16.56 | 16.93 | 16.07 | 16.51 | 40,175,832 | +1.60(+10.73%) |
Aug 01, 2024 | 13.63 | 15.21 | 13.43 | 14.91 | 50,505,280 | +1.33(+9.79%) |
Jul 31, 2024 | 13.60 | 13.94 | 12.70 | 13.58 | 56,846,564 | -0.25(-1.81%) |
Jul 30, 2024 | 13.78 | 14.10 | 13.47 | 13.83 | 30,665,984 | -0.13(-0.93%) |
Jul 29, 2024 | 13.44 | 14.13 | 13.30 | 13.96 | 35,993,144 | +0.45(+3.33%) |
Jul 26, 2024 | 13.58 | 14.00 | 13.28 | 13.51 | 29,408,736 | -0.71(-4.99%) |
Jul 25, 2024 | 14.63 | 14.69 | 13.50 | 14.22 | 28,543,472 | -0.51(-3.46%) |
Jul 24, 2024 | 14.16 | 14.77 | 13.63 | 14.73 | 33,569,864 | +0.87(+6.28%) |
Jul 23, 2024 | 14.50 | 14.54 | 13.62 | 13.86 | 29,155,220 | -0.43(-3.01%) |
Jul 22, 2024 | 14.84 | 15.31 | 14.21 | 14.29 | 25,054,566 | -0.71(-4.73%) |
Jul 19, 2024 | 14.85 | 15.20 | 14.64 | 15.00 | 35,265,760 | +0.27(+1.83%) |
Jul 18, 2024 | 14.09 | 14.93 | 13.47 | 14.73 | 40,861,284 | +0.82(+5.90%) |
Jul 17, 2024 | 13.91 | 14.04 | 13.14 | 13.91 | 35,199,448 | +0.38(+2.81%) |
Jul 16, 2024 | 14.65 | 14.67 | 13.46 | 13.53 | 43,845,796 | -1.54(-10.22%) |
Jul 15, 2024 | 15.54 | 15.69 | 14.81 | 15.07 | 40,874,828 | -0.86(-5.40%) |
Jul 12, 2024 | 15.99 | 16.05 | 15.52 | 15.93 | 23,588,442 | -0.53(-3.22%) |
Jul 11, 2024 | 17.27 | 17.52 | 16.36 | 16.46 | 35,038,376 | -2.01(-10.88%) |
Jul 10, 2024 | 18.78 | 19.01 | 18.42 | 18.47 | 14,050,559 | -0.55(-2.89%) |
Jul 09, 2024 | 18.89 | 19.27 | 18.72 | 19.02 | 13,859,823 | +0.24(+1.28%) |
Jul 08, 2024 | 18.70 | 18.90 | 18.36 | 18.78 | 18,349,240 | -0.38(-1.98%) |
Jul 05, 2024 | 19.07 | 19.43 | 18.95 | 19.16 | 16,415,409 | +0.29(+1.54%) |
Jul 03, 2024 | 18.74 | 18.92 | 18.46 | 18.87 | 12,825,940 | +0.02(+0.11%) |
Jul 02, 2024 | 18.94 | 19.09 | 18.71 | 18.85 | 12,355,388 | -0.15(-0.79%) |