Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 14.20 | 14.28 | 14.10 | 14.17 | 6,555,304 | -0.01(-0.07%) |
Aug 21, 2024 | 14.43 | 14.46 | 14.10 | 14.18 | 13,973,282 | -0.09(-0.63%) |
Aug 20, 2024 | 14.64 | 14.65 | 14.17 | 14.27 | 6,532,314 | -0.36(-2.46%) |
Aug 19, 2024 | 14.75 | 14.82 | 14.60 | 14.63 | 5,802,517 | -0.24(-1.61%) |
Aug 16, 2024 | 14.96 | 15.04 | 14.77 | 14.87 | 7,821,717 | -0.23(-1.52%) |
Aug 15, 2024 | 14.82 | 15.16 | 14.73 | 15.10 | 6,027,930 | +0.43(+2.93%) |
Aug 14, 2024 | 14.75 | 14.76 | 14.59 | 14.67 | 8,475,269 | -0.02(-0.14%) |
Aug 13, 2024 | 14.80 | 14.81 | 14.57 | 14.69 | 6,303,040 | -0.27(-1.80%) |
Aug 12, 2024 | 14.74 | 14.97 | 14.69 | 14.96 | 9,985,914 | +0.35(+2.40%) |
Aug 09, 2024 | 14.47 | 14.71 | 14.37 | 14.61 | 8,609,695 | +0.08(+0.55%) |
Aug 08, 2024 | 14.00 | 14.54 | 13.94 | 14.53 | 12,125,288 | +0.65(+4.68%) |
Aug 07, 2024 | 14.30 | 14.68 | 13.79 | 13.88 | 20,039,440 | +0.16(+1.17%) |
Aug 06, 2024 | 13.34 | 13.85 | 13.25 | 13.72 | 17,188,464 | +0.28(+2.08%) |
Aug 05, 2024 | 13.13 | 13.54 | 12.62 | 13.44 | 15,636,108 | -0.38(-2.75%) |
Aug 02, 2024 | 14.53 | 14.59 | 13.66 | 13.82 | 16,601,655 | -0.99(-6.68%) |
Aug 01, 2024 | 15.34 | 15.48 | 14.64 | 14.81 | 11,206,795 | -0.53(-3.46%) |
Jul 31, 2024 | 15.55 | 15.68 | 15.27 | 15.34 | 14,832,300 | +0.17(+1.12%) |
Jul 30, 2024 | 15.46 | 15.60 | 15.11 | 15.17 | 10,874,588 | -0.16(-1.04%) |
Jul 29, 2024 | 15.35 | 15.41 | 15.11 | 15.33 | 32,058,340 | +0.02(+0.13%) |
Jul 26, 2024 | 15.41 | 15.48 | 15.03 | 15.31 | 8,878,543 | -0.08(-0.52%) |
Jul 25, 2024 | 15.31 | 15.53 | 15.07 | 15.39 | 7,485,131 | +0.07(+0.46%) |
Jul 24, 2024 | 15.81 | 15.87 | 15.31 | 15.32 | 6,111,022 | -0.35(-2.23%) |
Jul 23, 2024 | 15.95 | 15.95 | 15.56 | 15.67 | 7,471,901 | -0.26(-1.63%) |
Jul 22, 2024 | 16.02 | 16.11 | 15.74 | 15.93 | 7,801,356 | -0.16(-0.99%) |
Jul 19, 2024 | 16.16 | 16.26 | 15.95 | 16.09 | 6,750,517 | -0.16(-0.98%) |
Jul 18, 2024 | 16.42 | 16.42 | 16.13 | 16.25 | 7,785,367 | -0.16(-0.98%) |
Jul 17, 2024 | 16.70 | 16.95 | 16.41 | 16.41 | 9,263,294 | -0.22(-1.32%) |
Jul 16, 2024 | 16.58 | 16.71 | 16.43 | 16.63 | 8,589,238 | -0.04(-0.24%) |
Jul 15, 2024 | 16.46 | 16.76 | 16.36 | 16.67 | 9,584,375 | +0.35(+2.14%) |
Jul 12, 2024 | 16.72 | 16.73 | 16.26 | 16.32 | 6,521,400 | -0.25(-1.51%) |
Jul 11, 2024 | 16.25 | 16.62 | 16.14 | 16.57 | 11,240,259 | +0.37(+2.28%) |
Jul 10, 2024 | 16.01 | 16.22 | 15.97 | 16.20 | 4,734,854 | +0.19(+1.19%) |
Jul 09, 2024 | 16.15 | 16.29 | 16.01 | 16.01 | 6,287,314 | -0.19(-1.17%) |
Jul 08, 2024 | 15.98 | 16.27 | 15.97 | 16.20 | 7,388,437 | +0.15(+0.93%) |
Jul 05, 2024 | 16.78 | 16.80 | 15.99 | 16.05 | 11,626,246 | -0.74(-4.41%) |
Jul 03, 2024 | 16.67 | 16.82 | 16.43 | 16.79 | 8,255,881 | +0.47(+2.88%) |
Jul 02, 2024 | 16.25 | 16.56 | 16.18 | 16.32 | 11,484,025 | +0.22(+1.37%) |
Jul 01, 2024 | 16.00 | 16.21 | 15.80 | 16.10 | 15,627,385 | -0.05(-0.31%) |
Jun 28, 2024 | 16.10 | 16.35 | 16.00 | 16.15 | 79,792,408 | +0.18(+1.13%) |
Jun 27, 2024 | 15.59 | 16.02 | 15.48 | 15.97 | 11,219,525 | +0.43(+2.77%) |
Jun 26, 2024 | 15.73 | 15.74 | 15.38 | 15.54 | 9,453,859 | -0.25(-1.58%) |
Jun 25, 2024 | 15.78 | 15.81 | 15.57 | 15.79 | 13,465,343 | -0.06(-0.38%) |
Jun 24, 2024 | 15.44 | 15.94 | 15.44 | 15.85 | 11,499,102 | +0.44(+2.86%) |
Jun 21, 2024 | 15.50 | 15.66 | 15.31 | 15.41 | 10,511,679 | -0.09(-0.58%) |
Jun 20, 2024 | 15.44 | 15.67 | 15.36 | 15.50 | 8,516,523 | +0.08(+0.52%) |
Jun 18, 2024 | 15.26 | 15.45 | 15.18 | 15.42 | 7,467,530 | +0.22(+1.45%) |
Jun 17, 2024 | 15.10 | 15.21 | 14.90 | 15.20 | 5,645,287 | +0.16(+1.06%) |
Jun 14, 2024 | 15.53 | 15.53 | 14.97 | 15.04 | 8,274,709 | -0.14(-0.92%) |
Jun 13, 2024 | 15.70 | 15.70 | 14.86 | 15.18 | 10,217,650 | -0.40(-2.57%) |
Jun 12, 2024 | 16.01 | 16.08 | 15.47 | 15.58 | 6,553,879 | -0.14(-0.89%) |
Jun 11, 2024 | 15.71 | 15.82 | 15.40 | 15.72 | 6,148,481 | -0.02(-0.13%) |
Jun 10, 2024 | 15.36 | 15.87 | 15.28 | 15.74 | 7,085,593 | +0.40(+2.61%) |
Jun 07, 2024 | 15.42 | 15.56 | 15.26 | 15.34 | 7,614,744 | -0.14(-0.90%) |
Jun 06, 2024 | 15.31 | 15.51 | 15.24 | 15.48 | 9,362,633 | +0.14(+0.91%) |
Jun 05, 2024 | 15.15 | 15.35 | 15.05 | 15.34 | 8,590,191 | +0.27(+1.79%) |
Jun 04, 2024 | 15.29 | 15.30 | 14.95 | 15.07 | 9,440,882 | -0.45(-2.90%) |