Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 15.23 | 15.23 | 15.17 | 15.20 | 3,471 | +0.04(+0.30%) |
Aug 29, 2024 | 15.23 | 15.23 | 15.04 | 15.15 | 4,341 | -0.02(-0.10%) |
Aug 28, 2024 | 15.16 | 15.17 | 15.16 | 15.17 | 373 | -0.01(-0.03%) |
Aug 27, 2024 | 15.13 | 15.20 | 15.13 | 15.18 | 23,954 | +0.04(+0.30%) |
Aug 26, 2024 | 15.12 | 15.18 | 15.12 | 15.13 | 3,228 | -0.05(-0.36%) |
Aug 23, 2024 | 15.08 | 15.23 | 15.08 | 15.19 | 13,355 | +0.11(+0.73%) |
Aug 22, 2024 | 15.15 | 15.15 | 14.97 | 15.07 | 3,208 | -0.04(-0.23%) |
Aug 21, 2024 | 15.09 | 15.12 | 15.09 | 15.11 | 530 | -0.02(-0.13%) |
Aug 20, 2024 | 15.07 | 15.13 | 15.05 | 15.13 | 1,869 | +0.08(+0.50%) |
Aug 19, 2024 | 14.98 | 15.10 | 14.98 | 15.05 | 6,236 | +0.08(+0.51%) |
Aug 16, 2024 | 14.98 | 15.04 | 14.97 | 14.98 | 5,737 | -0.06(-0.41%) |
Aug 15, 2024 | 15.03 | 15.05 | 14.87 | 15.04 | 3,512 | +0.03(+0.18%) |
Aug 14, 2024 | 14.99 | 15.02 | 14.98 | 15.01 | 2,511 | +0.02(+0.16%) |
Aug 13, 2024 | 14.96 | 14.99 | 14.94 | 14.99 | 6,463 | +0.03(+0.19%) |
Aug 12, 2024 | 15.04 | 15.04 | 14.91 | 14.96 | 2,186 | +0.02(+0.13%) |
Aug 09, 2024 | 14.94 | 14.97 | 14.94 | 14.94 | 2,791 | +0.05(+0.34%) |
Aug 08, 2024 | 14.94 | 14.95 | 14.86 | 14.89 | 2,456 | +0.06(+0.40%) |
Aug 07, 2024 | 15.02 | 15.02 | 14.83 | 14.83 | 1,654 | -0.04(-0.27%) |
Aug 06, 2024 | 14.81 | 14.96 | 14.81 | 14.87 | 1,920 | +0.09(+0.61%) |
Aug 05, 2024 | 14.87 | 14.96 | 14.77 | 14.78 | 7,344 | -0.12(-0.80%) |
Aug 02, 2024 | 14.92 | 14.93 | 14.90 | 14.90 | 1,219 | -0.06(-0.37%) |
Aug 01, 2024 | 15.00 | 15.02 | 14.96 | 14.96 | 19,660 | -0.11(-0.76%) |
Jul 31, 2024 | 15.04 | 15.10 | 15.04 | 15.07 | 1,367 | +0.08(+0.53%) |
Jul 30, 2024 | 14.98 | 15.00 | 14.98 | 14.99 | 15,838 | -0.01(-0.09%) |
Jul 29, 2024 | 15.02 | 15.02 | 15.00 | 15.00 | 1,004 | -0.01(-0.07%) |
Jul 26, 2024 | 15.00 | 15.03 | 15.00 | 15.01 | 2,134 | +0.01(+0.10%) |
Jul 25, 2024 | 15.03 | 15.04 | 15.00 | 15.00 | 1,524 | +0.05(+0.30%) |
Jul 24, 2024 | 15.02 | 15.02 | 14.95 | 14.95 | 742 | -0.07(-0.48%) |
Jul 23, 2024 | 14.98 | 15.03 | 14.98 | 15.03 | 1,208 | +0.02(+0.11%) |
Jul 22, 2024 | 15.05 | 15.05 | 15.00 | 15.01 | 5,885 | +0.01(+0.07%) |
Jul 19, 2024 | 15.00 | 15.00 | 14.98 | 15.00 | 1,229 | +0.03(+0.21%) |
Jul 18, 2024 | 15.00 | 15.02 | 14.97 | 14.97 | 2,212 | -0.02(-0.15%) |
Jul 17, 2024 | 15.05 | 15.05 | 14.99 | 14.99 | 1,970 | -0.03(-0.19%) |
Jul 16, 2024 | 14.83 | 15.03 | 14.83 | 15.02 | 6,446 | +0.04(+0.27%) |
Jul 15, 2024 | 15.01 | 15.01 | 14.94 | 14.98 | 2,644 | +0.00(+0.00%) |
Jul 12, 2024 | 15.02 | 15.02 | 14.95 | 14.98 | 6,503 | -0.01(-0.07%) |
Jul 11, 2024 | 15.04 | 15.04 | 14.95 | 14.99 | 1,523 | +0.11(+0.74%) |
Jul 10, 2024 | 14.87 | 14.90 | 14.85 | 14.88 | 43,726 | -0.04(-0.27%) |
Jul 09, 2024 | 14.92 | 14.96 | 14.81 | 14.92 | 37,070 | +0.02(+0.13%) |
Jul 08, 2024 | 14.87 | 14.91 | 14.80 | 14.90 | 33,650 | +0.03(+0.18%) |
Jul 05, 2024 | 14.87 | 14.87 | 14.86 | 14.87 | 2,432 | +0.09(+0.60%) |
Jul 03, 2024 | 14.79 | 14.79 | 14.78 | 14.78 | 2,716 | -0.01(-0.03%) |
Jul 02, 2024 | 14.81 | 14.81 | 14.72 | 14.79 | 7,576 | +0.11(+0.75%) |
Jul 01, 2024 | 14.83 | 14.83 | 14.68 | 14.68 | 13,617 | -0.07(-0.51%) |
Jun 28, 2024 | 14.79 | 14.79 | 14.75 | 14.75 | 2,600 | -0.05(-0.35%) |
Jun 27, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 219 | +0.07(+0.46%) |
Jun 26, 2024 | 14.80 | 14.80 | 14.73 | 14.74 | 498,508 | -0.04(-0.27%) |
Jun 25, 2024 | 14.80 | 14.80 | 14.77 | 14.78 | 5,076 | -0.02(-0.12%) |
Jun 24, 2024 | 14.83 | 14.83 | 14.78 | 14.80 | 2,605 | +0.03(+0.20%) |
Jun 21, 2024 | 14.70 | 14.85 | 14.70 | 14.77 | 5,570 | -0.01(-0.05%) |
Jun 20, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 709 | -0.04(-0.29%) |
Jun 18, 2024 | 14.78 | 14.82 | 14.75 | 14.82 | 303,749 | +0.07(+0.47%) |
Jun 17, 2024 | 14.75 | 14.75 | 14.69 | 14.75 | 2,344 | +0.02(+0.17%) |
Jun 14, 2024 | 14.75 | 14.79 | 14.72 | 14.72 | 1,352 | +0.01(+0.03%) |
Jun 13, 2024 | 14.73 | 14.81 | 14.72 | 14.72 | 2,232 | -0.04(-0.30%) |
Jun 12, 2024 | 14.70 | 14.79 | 14.70 | 14.76 | 3,144 | +0.10(+0.68%) |
Jun 11, 2024 | 14.69 | 14.69 | 14.66 | 14.66 | 2,523 | +0.01(+0.10%) |
Jun 10, 2024 | 14.72 | 14.72 | 14.65 | 14.65 | 2,166 | -0.07(-0.47%) |
Jun 07, 2024 | 14.74 | 14.75 | 14.64 | 14.72 | 5,105 | -0.03(-0.24%) |
Jun 06, 2024 | 14.78 | 14.79 | 14.73 | 14.75 | 1,656 | +0.03(+0.20%) |
Jun 05, 2024 | 14.69 | 14.72 | 14.68 | 14.72 | 8,581 | +0.03(+0.24%) |
Jun 04, 2024 | 14.66 | 14.73 | 14.66 | 14.69 | 2,804 | -0.02(-0.14%) |