Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.00 | 15.13 | 14.73 | 14.86 | 1,382,007 | -0.16(-1.07%) |
Aug 15, 2024 | 15.01 | 15.21 | 14.94 | 15.02 | 1,952,085 | +0.37(+2.53%) |
Aug 14, 2024 | 14.73 | 14.89 | 14.53 | 14.65 | 1,041,285 | +0.00(+0.00%) |
Aug 13, 2024 | 14.75 | 14.79 | 14.50 | 14.65 | 910,829 | +0.11(+0.76%) |
Aug 12, 2024 | 14.93 | 14.97 | 14.44 | 14.54 | 1,253,548 | -0.47(-3.13%) |
Aug 09, 2024 | 14.93 | 15.14 | 14.62 | 15.01 | 1,340,653 | +0.06(+0.40%) |
Aug 08, 2024 | 14.79 | 14.97 | 14.66 | 14.95 | 1,036,653 | +0.33(+2.26%) |
Aug 07, 2024 | 15.01 | 15.11 | 14.44 | 14.62 | 876,126 | -0.19(-1.28%) |
Aug 06, 2024 | 14.32 | 14.95 | 14.22 | 14.81 | 1,026,888 | +0.47(+3.28%) |
Aug 05, 2024 | 14.10 | 14.86 | 13.85 | 14.34 | 1,754,532 | -0.57(-3.82%) |
Aug 02, 2024 | 15.11 | 15.42 | 14.88 | 14.91 | 1,504,920 | -0.60(-3.87%) |
Aug 01, 2024 | 16.22 | 16.46 | 15.24 | 15.51 | 1,774,106 | -0.50(-3.12%) |
Jul 31, 2024 | 16.71 | 16.79 | 15.83 | 16.01 | 2,589,681 | -0.72(-4.30%) |
Jul 30, 2024 | 16.43 | 16.80 | 16.16 | 16.73 | 1,640,100 | +0.46(+2.83%) |
Jul 29, 2024 | 16.28 | 16.36 | 16.06 | 16.27 | 689,538 | +0.04(+0.25%) |
Jul 26, 2024 | 16.03 | 16.36 | 15.83 | 16.23 | 1,321,622 | +0.59(+3.77%) |
Jul 25, 2024 | 15.86 | 16.14 | 15.60 | 15.64 | 1,390,985 | -0.22(-1.39%) |
Jul 24, 2024 | 16.55 | 16.70 | 15.82 | 15.86 | 1,435,191 | -0.80(-4.80%) |
Jul 23, 2024 | 16.35 | 16.70 | 16.20 | 16.66 | 1,751,087 | +0.20(+1.22%) |
Jul 22, 2024 | 16.04 | 16.54 | 15.93 | 16.46 | 1,164,752 | +0.36(+2.24%) |
Jul 19, 2024 | 16.21 | 16.26 | 15.87 | 16.10 | 1,538,286 | -0.07(-0.43%) |
Jul 18, 2024 | 15.90 | 16.53 | 15.87 | 16.17 | 2,027,575 | +0.17(+1.06%) |
Jul 17, 2024 | 15.91 | 16.45 | 15.91 | 16.00 | 2,621,089 | -0.11(-0.68%) |
Jul 16, 2024 | 15.86 | 16.20 | 15.78 | 16.11 | 2,050,843 | +0.44(+2.81%) |
Jul 15, 2024 | 15.66 | 15.73 | 15.38 | 15.67 | 1,368,148 | +0.21(+1.36%) |
Jul 12, 2024 | 15.71 | 15.88 | 15.37 | 15.46 | 1,913,844 | -0.04(-0.26%) |
Jul 11, 2024 | 15.50 | 15.85 | 15.41 | 15.50 | 1,824,968 | +0.28(+1.84%) |
Jul 10, 2024 | 14.99 | 15.32 | 14.85 | 15.22 | 1,487,235 | +0.35(+2.35%) |
Jul 09, 2024 | 14.74 | 15.03 | 14.67 | 14.87 | 596,696 | +0.02(+0.13%) |
Jul 08, 2024 | 14.71 | 14.86 | 14.60 | 14.85 | 971,693 | +0.26(+1.78%) |
Jul 05, 2024 | 14.85 | 14.90 | 14.52 | 14.59 | 1,230,172 | -0.36(-2.41%) |
Jul 03, 2024 | 14.72 | 15.03 | 14.64 | 14.95 | 852,354 | +0.34(+2.33%) |
Jul 02, 2024 | 14.69 | 14.96 | 14.44 | 14.61 | 2,345,712 | -0.04(-0.27%) |
Jul 01, 2024 | 15.33 | 15.37 | 14.62 | 14.65 | 2,192,235 | -0.79(-5.12%) |
Jun 28, 2024 | 15.29 | 15.49 | 15.13 | 15.44 | 3,867,154 | +0.29(+1.91%) |
Jun 27, 2024 | 14.88 | 15.19 | 14.74 | 15.15 | 1,105,087 | +0.35(+2.36%) |
Jun 26, 2024 | 14.49 | 14.83 | 14.49 | 14.80 | 1,378,716 | +0.20(+1.37%) |
Jun 25, 2024 | 14.84 | 14.88 | 14.45 | 14.60 | 870,520 | -0.28(-1.88%) |
Jun 24, 2024 | 14.67 | 15.06 | 14.60 | 14.88 | 1,282,143 | +0.21(+1.43%) |
Jun 21, 2024 | 14.87 | 15.01 | 14.52 | 14.67 | 3,803,765 | -0.21(-1.41%) |
Jun 20, 2024 | 14.73 | 15.05 | 14.71 | 14.88 | 2,209,326 | +0.07(+0.47%) |
Jun 18, 2024 | 14.49 | 14.91 | 14.42 | 14.81 | 1,960,451 | +0.34(+2.35%) |
Jun 17, 2024 | 14.33 | 14.54 | 14.21 | 14.47 | 1,256,357 | -0.01(-0.07%) |
Jun 14, 2024 | 14.60 | 14.75 | 14.44 | 14.48 | 1,288,708 | -0.35(-2.36%) |
Jun 13, 2024 | 14.79 | 14.98 | 14.65 | 14.83 | 947,747 | +0.02(+0.14%) |
Jun 12, 2024 | 15.36 | 15.71 | 14.72 | 14.81 | 2,060,948 | +0.19(+1.30%) |
Jun 11, 2024 | 14.62 | 14.79 | 14.52 | 14.62 | 1,973,227 | -0.12(-0.81%) |
Jun 10, 2024 | 14.66 | 14.88 | 14.66 | 14.74 | 993,747 | -0.18(-1.21%) |
Jun 07, 2024 | 14.93 | 15.06 | 14.75 | 14.92 | 1,178,722 | -0.25(-1.65%) |
Jun 06, 2024 | 15.34 | 15.53 | 15.15 | 15.17 | 907,237 | -0.32(-2.07%) |
Jun 05, 2024 | 15.32 | 15.52 | 15.00 | 15.49 | 2,233,703 | +0.29(+1.91%) |
Jun 04, 2024 | 15.18 | 15.34 | 15.09 | 15.20 | 1,238,727 | -0.06(-0.39%) |