Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 14.20 | 14.34 | 14.15 | 14.18 | 4,566,724 | +0.11(+0.78%) |
Aug 16, 2024 | 14.00 | 14.14 | 13.94 | 14.07 | 4,404,555 | +0.12(+0.86%) |
Aug 15, 2024 | 13.90 | 14.11 | 13.86 | 13.95 | 4,109,764 | +0.21(+1.53%) |
Aug 14, 2024 | 13.71 | 13.85 | 13.66 | 13.74 | 3,885,847 | +0.09(+0.66%) |
Aug 13, 2024 | 13.61 | 13.68 | 13.46 | 13.65 | 4,195,082 | +0.09(+0.66%) |
Aug 12, 2024 | 13.51 | 13.73 | 13.46 | 13.56 | 5,277,631 | +0.37(+2.81%) |
Aug 09, 2024 | 12.99 | 13.41 | 12.87 | 13.19 | 7,161,256 | +0.00(+0.00%) |
Aug 08, 2024 | 12.90 | 13.24 | 12.81 | 13.19 | 8,928,850 | +0.34(+2.65%) |
Aug 07, 2024 | 13.06 | 13.07 | 12.78 | 12.85 | 5,051,876 | +0.04(+0.31%) |
Aug 06, 2024 | 12.52 | 12.97 | 12.43 | 12.81 | 10,420,501 | +0.51(+4.15%) |
Aug 05, 2024 | 12.01 | 12.31 | 11.93 | 12.30 | 7,169,778 | -0.18(-1.44%) |
Aug 02, 2024 | 12.67 | 12.82 | 12.44 | 12.48 | 4,902,674 | -0.36(-2.80%) |
Aug 01, 2024 | 13.29 | 13.33 | 12.80 | 12.84 | 4,900,030 | -0.32(-2.43%) |
Jul 31, 2024 | 13.12 | 13.21 | 13.07 | 13.16 | 5,254,717 | +0.15(+1.15%) |
Jul 30, 2024 | 12.89 | 13.04 | 12.88 | 13.01 | 3,179,804 | -0.02(-0.15%) |
Jul 29, 2024 | 13.20 | 13.27 | 12.84 | 13.03 | 4,763,843 | -0.28(-2.10%) |
Jul 26, 2024 | 13.32 | 13.43 | 13.22 | 13.31 | 3,261,253 | +0.02(+0.15%) |
Jul 25, 2024 | 13.28 | 13.38 | 13.17 | 13.29 | 2,972,889 | -0.05(-0.37%) |
Jul 24, 2024 | 13.33 | 13.54 | 13.31 | 13.34 | 4,031,503 | -0.05(-0.37%) |
Jul 23, 2024 | 13.48 | 13.56 | 13.38 | 13.39 | 3,845,402 | -0.21(-1.54%) |
Jul 22, 2024 | 13.81 | 13.82 | 13.58 | 13.60 | 3,316,241 | -0.16(-1.16%) |
Jul 19, 2024 | 13.93 | 13.95 | 13.71 | 13.76 | 2,874,004 | -0.04(-0.29%) |
Jul 18, 2024 | 13.85 | 13.92 | 13.74 | 13.80 | 3,843,717 | -0.28(-1.99%) |
Jul 17, 2024 | 14.05 | 14.11 | 13.98 | 14.08 | 3,020,956 | -0.04(-0.28%) |
Jul 16, 2024 | 14.15 | 14.16 | 13.95 | 14.12 | 3,821,074 | +0.01(+0.07%) |
Jul 15, 2024 | 14.05 | 14.24 | 13.99 | 14.11 | 2,736,982 | +0.07(+0.50%) |
Jul 12, 2024 | 14.08 | 14.12 | 13.99 | 14.04 | 2,603,639 | -0.09(-0.64%) |
Jul 11, 2024 | 14.11 | 14.18 | 13.99 | 14.13 | 2,223,529 | +0.05(+0.36%) |
Jul 10, 2024 | 14.26 | 14.30 | 13.98 | 14.08 | 2,956,843 | -0.10(-0.71%) |
Jul 09, 2024 | 14.12 | 14.23 | 14.01 | 14.18 | 4,375,869 | +0.11(+0.78%) |
Jul 08, 2024 | 13.58 | 14.07 | 13.57 | 14.07 | 4,695,193 | +0.29(+2.10%) |
Jul 05, 2024 | 13.56 | 13.78 | 13.48 | 13.78 | 6,539,019 | +0.08(+0.58%) |
Jul 03, 2024 | 13.68 | 13.83 | 13.57 | 13.70 | 3,366,509 | +0.05(+0.37%) |
Jul 02, 2024 | 13.74 | 13.80 | 13.48 | 13.65 | 4,363,166 | -0.01(-0.07%) |
Jul 01, 2024 | 13.76 | 13.87 | 13.64 | 13.66 | 3,510,353 | +0.02(+0.15%) |
Jun 28, 2024 | 13.65 | 13.70 | 13.50 | 13.64 | 4,966,706 | -0.04(-0.29%) |
Jun 27, 2024 | 13.67 | 13.78 | 13.48 | 13.68 | 4,866,198 | +0.19(+1.41%) |
Jun 26, 2024 | 13.34 | 13.49 | 13.29 | 13.49 | 4,487,041 | -0.10(-0.74%) |
Jun 25, 2024 | 13.64 | 13.65 | 13.48 | 13.59 | 3,431,722 | -0.08(-0.59%) |
Jun 24, 2024 | 13.59 | 13.71 | 13.51 | 13.67 | 4,747,410 | +0.22(+1.64%) |
Jun 21, 2024 | 13.47 | 13.53 | 13.39 | 13.45 | 3,967,229 | +0.09(+0.67%) |
Jun 20, 2024 | 13.41 | 13.62 | 13.29 | 13.36 | 6,615,615 | +0.14(+1.06%) |
Jun 18, 2024 | 12.97 | 13.30 | 12.97 | 13.22 | 5,460,280 | +0.35(+2.72%) |
Jun 17, 2024 | 12.66 | 12.95 | 12.66 | 12.87 | 5,697,169 | -0.04(-0.31%) |
Jun 14, 2024 | 13.09 | 13.23 | 12.78 | 12.91 | 7,872,034 | -0.30(-2.27%) |
Jun 13, 2024 | 13.30 | 13.36 | 12.90 | 13.21 | 7,682,612 | -0.37(-2.72%) |
Jun 12, 2024 | 14.00 | 14.02 | 13.53 | 13.58 | 9,017,141 | -0.42(-3.00%) |
Jun 11, 2024 | 14.07 | 14.13 | 13.94 | 14.00 | 3,316,678 | +0.01(+0.07%) |
Jun 10, 2024 | 13.88 | 14.16 | 13.84 | 13.99 | 4,204,687 | +0.14(+1.01%) |
Jun 07, 2024 | 14.46 | 14.50 | 13.82 | 13.85 | 9,438,102 | -0.73(-5.01%) |
Jun 06, 2024 | 14.50 | 14.70 | 14.48 | 14.58 | 5,746,550 | +0.13(+0.90%) |
Jun 05, 2024 | 14.46 | 14.49 | 14.33 | 14.45 | 2,775,847 | +0.04(+0.28%) |
Jun 04, 2024 | 14.47 | 14.48 | 14.27 | 14.41 | 6,360,830 | -0.33(-2.24%) |