13.37
-0.47(-3.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 14.3 | 13.37 | 13.37 | 14.36 | 13.17 | 28.99M |
September 05, 2024 | 14.84 | 13.84 | 13.84 | 15.09 | 13.74 | 31.55M |
September 04, 2024 | 14.93 | 14.88 | 14.88 | 15.45 | 14.72 | 24.01M |
September 03, 2024 | 16.5 | 15.26 | 15.26 | 16.52 | 15.03 | 29.73M |
August 30, 2024 | 17.23 | 16.7 | 16.7 | 17.28 | 16.49 | 31.09M |
August 29, 2024 | 17.55 | 17.9 | 17.9 | 18.45 | 17.52 | 26.88M |
August 28, 2024 | 17.21 | 17.13 | 17.13 | 17.55 | 16.7 | 24.6M |
August 27, 2024 | 18.08 | 17.75 | 17.75 | 18.17 | 17.13 | 33.19M |
August 26, 2024 | 18.57 | 18.56 | 18.56 | 18.84 | 17.83 | 29.7M |
August 23, 2024 | 17.16 | 18.69 | 18.69 | 18.73 | 16.82 | 45.09M |
August 22, 2024 | 17.61 | 16.86 | 16.86 | 17.73 | 16.75 | 30.87M |
August 21, 2024 | 16.55 | 17.63 | 17.63 | 17.65 | 16.4 | 38.07M |
August 20, 2024 | 16.84 | 16.42 | 16.42 | 17.12 | 16.03 | 33.01M |
August 19, 2024 | 16.39 | 16.2 | 16.2 | 16.8 | 15.96 | 10.33M |
August 16, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 649,653 |
August 15, 2024 | 15.2 | 15.46 | 15.46 | 16.28 | 15.19 | 34.11M |
August 14, 2024 | 15.78 | 15.14 | 15.14 | 15.8 | 14.91 | 29.18M |
August 13, 2024 | 15.01 | 15.49 | 15.49 | 15.98 | 14.75 | 41.42M |
August 12, 2024 | 16.03 | 15.11 | 15.11 | 16.2 | 15 | 51.35M |
August 09, 2024 | 17.39 | 17.03 | 17.03 | 17.46 | 16.71 | 22.09M |
August 08, 2024 | 16.55 | 17.39 | 17.39 | 17.67 | 16.1 | 34.02M |
August 07, 2024 | 17.74 | 15.84 | 15.84 | 17.8 | 15.74 | 28.8M |
August 06, 2024 | 17.38 | 17.25 | 17.25 | 17.58 | 16.06 | 28.74M |
August 05, 2024 | 13.93 | 16.95 | 16.95 | 16.95 | 13.66 | 44.95M |
August 02, 2024 | 17.71 | 17.8 | 17.8 | 18.47 | 17.31 | 26.76M |
August 01, 2024 | 19.72 | 18.14 | 18.14 | 19.98 | 17.85 | 36.69M |
July 31, 2024 | 20.26 | 19.67 | 19.67 | 20.67 | 19.58 | 31.84M |
July 30, 2024 | 20.59 | 19.73 | 19.73 | 20.96 | 19.62 | 27.11M |
July 29, 2024 | 22.53 | 20.45 | 20.45 | 22.9 | 20.42 | 45.27M |
July 26, 2024 | 21.57 | 21.47 | 21.47 | 22.14 | 20.83 | 34.64M |
July 25, 2024 | 20.25 | 20.28 | 20.28 | 21.27 | 19.91 | 36.94M |
July 24, 2024 | 22.03 | 20.67 | 20.67 | 22.59 | 20.61 | 36.96M |
July 23, 2024 | 23.5 | 21.65 | 21.65 | 23.57 | 21.5 | 53.86M |
July 22, 2024 | 25.03 | 23.95 | 23.95 | 25.56 | 23.3 | 48.79M |
July 19, 2024 | 23.71 | 24.73 | 24.73 | 25.5 | 23.38 | 59.6M |
July 18, 2024 | 25.99 | 23.65 | 23.65 | 26.17 | 23.36 | 44.29M |
July 17, 2024 | 25.8 | 25.55 | 25.55 | 27.3 | 24.31 | 62.3M |
July 16, 2024 | 24.25 | 26.72 | 26.72 | 26.79 | 24.18 | 67.64M |
July 15, 2024 | 21.91 | 24.58 | 24.58 | 24.98 | 21.56 | 96.17M |
July 12, 2024 | 19.16 | 20.77 | 20.77 | 20.92 | 19.12 | 50.2M |
July 11, 2024 | 19.52 | 19.6 | 19.6 | 19.87 | 19.26 | 9.84M |
July 10, 2024 | 19.21 | 18.89 | 18.89 | 19.31 | 18.78 | 26.82M |
July 09, 2024 | 19.71 | 19.03 | 19.03 | 19.85 | 18.85 | 38.9M |
July 08, 2024 | 20.57 | 19.5 | 19.5 | 21.05 | 19.21 | 41.16M |
July 05, 2024 | 19.65 | 20.17 | 20.17 | 20.24 | 19.42 | 40.04M |
July 03, 2024 | 21.5 | 20.98 | 20.98 | 21.58 | 20.64 | 30.66M |
July 02, 2024 | 22.48 | 22.12 | 22.12 | 22.98 | 21.54 | 47.47M |
July 01, 2024 | 20.33 | 22.56 | 22.56 | 22.84 | 20.32 | 73.55M |
June 28, 2024 | 19.85 | 19.85 | 19.85 | 20.81 | 19.47 | 49.34M |
June 27, 2024 | 19.7 | 19.66 | 19.66 | 20.23 | 19.28 | 34.2M |
June 26, 2024 | 19.09 | 19.37 | 19.37 | 20.27 | 19.03 | 38.6M |
June 25, 2024 | 18.99 | 19.25 | 19.25 | 19.82 | 18.55 | 40.41M |
June 24, 2024 | 18.47 | 18.69 | 18.69 | 19.15 | 18.37 | 32.93M |
June 21, 2024 | 19.93 | 19.21 | 19.21 | 19.98 | 18.58 | 63.26M |
June 20, 2024 | 20.67 | 20.66 | 20.66 | 21.37 | 20.08 | 49.83M |
June 18, 2024 | 19.48 | 20.28 | 20.28 | 20.39 | 19.15 | 36.05M |
June 17, 2024 | 19.16 | 20.02 | 20.02 | 20.53 | 18.48 | 43.09M |
June 14, 2024 | 20 | 19.47 | 19.47 | 20.36 | 18.95 | 35.88M |
June 13, 2024 | 20.34 | 20 | 20 | 21.08 | 19.36 | 40.91M |
June 12, 2024 | 20.31 | 20.55 | 20.55 | 20.85 | 19.97 | 30.74M |