Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.97 | 15.08 | 14.84 | 15.00 | 1,140,779 | +0.01(+0.07%) |
Aug 15, 2024 | 15.23 | 15.28 | 14.97 | 14.99 | 1,189,489 | +0.05(+0.33%) |
Aug 14, 2024 | 15.12 | 15.18 | 14.88 | 14.94 | 1,274,351 | -0.08(-0.53%) |
Aug 13, 2024 | 14.66 | 15.12 | 14.59 | 15.02 | 1,451,103 | +0.52(+3.59%) |
Aug 12, 2024 | 14.74 | 14.81 | 14.40 | 14.50 | 1,576,159 | -0.32(-2.16%) |
Aug 09, 2024 | 15.15 | 15.33 | 14.62 | 14.82 | 2,689,287 | -0.44(-2.88%) |
Aug 08, 2024 | 15.19 | 15.47 | 15.15 | 15.26 | 2,569,765 | +0.15(+0.99%) |
Aug 07, 2024 | 15.52 | 15.63 | 15.03 | 15.11 | 1,073,953 | -0.16(-1.05%) |
Aug 06, 2024 | 14.85 | 15.59 | 14.78 | 15.27 | 2,048,834 | +0.46(+3.11%) |
Aug 05, 2024 | 14.52 | 15.14 | 14.25 | 14.81 | 2,292,772 | -0.31(-2.05%) |
Aug 02, 2024 | 15.12 | 15.43 | 14.89 | 15.12 | 2,970,835 | -0.60(-3.82%) |
Aug 01, 2024 | 16.19 | 16.31 | 15.57 | 15.72 | 1,982,044 | -0.37(-2.30%) |
Jul 31, 2024 | 15.79 | 16.57 | 15.56 | 16.09 | 1,822,402 | +0.30(+1.90%) |
Jul 30, 2024 | 15.76 | 15.83 | 15.49 | 15.79 | 1,516,117 | +0.16(+1.02%) |
Jul 29, 2024 | 15.82 | 16.00 | 15.62 | 15.63 | 2,058,215 | -0.14(-0.89%) |
Jul 26, 2024 | 15.36 | 15.79 | 15.29 | 15.77 | 1,566,942 | +0.66(+4.37%) |
Jul 25, 2024 | 14.97 | 15.34 | 14.91 | 15.11 | 1,905,170 | +0.17(+1.14%) |
Jul 24, 2024 | 15.35 | 15.56 | 14.92 | 14.94 | 1,720,614 | -0.48(-3.11%) |
Jul 23, 2024 | 14.98 | 15.65 | 14.85 | 15.42 | 2,240,219 | +0.34(+2.25%) |
Jul 22, 2024 | 14.55 | 15.10 | 14.50 | 15.08 | 2,672,262 | +0.53(+3.64%) |
Jul 19, 2024 | 14.65 | 14.85 | 14.49 | 14.55 | 1,337,932 | -0.16(-1.09%) |
Jul 18, 2024 | 14.79 | 15.40 | 14.66 | 14.71 | 3,689,452 | -0.19(-1.28%) |
Jul 17, 2024 | 14.82 | 15.23 | 14.77 | 14.90 | 1,820,134 | -0.11(-0.73%) |
Jul 16, 2024 | 14.85 | 15.06 | 14.72 | 15.01 | 1,460,559 | +0.31(+2.11%) |
Jul 15, 2024 | 14.89 | 15.01 | 14.69 | 14.70 | 1,215,659 | +0.07(+0.48%) |
Jul 12, 2024 | 14.44 | 14.74 | 14.37 | 14.63 | 1,495,993 | +0.39(+2.74%) |
Jul 11, 2024 | 14.04 | 14.37 | 13.97 | 14.24 | 1,736,297 | +0.66(+4.86%) |
Jul 10, 2024 | 13.44 | 13.64 | 13.33 | 13.58 | 1,227,986 | +0.19(+1.42%) |
Jul 09, 2024 | 13.27 | 13.48 | 13.15 | 13.39 | 891,708 | +0.08(+0.60%) |
Jul 08, 2024 | 13.35 | 13.41 | 13.19 | 13.31 | 563,028 | +0.09(+0.68%) |
Jul 05, 2024 | 13.45 | 13.56 | 13.19 | 13.22 | 726,213 | -0.27(-2.00%) |
Jul 03, 2024 | 13.49 | 13.65 | 13.39 | 13.49 | 355,303 | +0.08(+0.60%) |
Jul 02, 2024 | 13.27 | 13.45 | 13.20 | 13.41 | 703,535 | +0.18(+1.36%) |
Jul 01, 2024 | 13.31 | 13.46 | 13.07 | 13.23 | 919,035 | -0.08(-0.60%) |
Jun 28, 2024 | 13.20 | 13.36 | 13.09 | 13.31 | 1,871,570 | +0.21(+1.60%) |
Jun 27, 2024 | 13.14 | 13.23 | 12.95 | 13.10 | 1,341,923 | -0.04(-0.30%) |
Jun 26, 2024 | 13.04 | 13.17 | 13.04 | 13.14 | 999,887 | -0.07(-0.52%) |
Jun 25, 2024 | 13.33 | 13.36 | 13.09 | 13.21 | 2,746,744 | -0.18(-1.33%) |
Jun 24, 2024 | 13.31 | 13.45 | 13.17 | 13.39 | 904,969 | +0.19(+1.42%) |
Jun 21, 2024 | 13.17 | 13.26 | 13.13 | 13.20 | 2,463,602 | +0.01(+0.08%) |
Jun 20, 2024 | 13.23 | 13.32 | 13.14 | 13.19 | 1,757,970 | -0.06(-0.45%) |
Jun 18, 2024 | 13.06 | 13.29 | 12.97 | 13.25 | 1,290,272 | +0.22(+1.66%) |
Jun 17, 2024 | 13.08 | 13.17 | 12.92 | 13.03 | 1,897,817 | -0.08(-0.60%) |
Jun 14, 2024 | 12.91 | 13.21 | 12.91 | 13.11 | 1,451,050 | -0.02(-0.15%) |
Jun 13, 2024 | 13.16 | 13.36 | 13.02 | 13.13 | 1,402,518 | -0.01(-0.07%) |
Jun 12, 2024 | 13.43 | 14.02 | 13.07 | 13.14 | 1,911,072 | +0.34(+2.62%) |
Jun 11, 2024 | 12.93 | 13.02 | 12.80 | 12.80 | 1,632,959 | -0.27(-2.04%) |
Jun 10, 2024 | 12.99 | 13.12 | 12.87 | 13.07 | 1,221,188 | -0.11(-0.82%) |
Jun 07, 2024 | 13.13 | 13.26 | 13.04 | 13.18 | 1,043,951 | -0.29(-2.12%) |
Jun 06, 2024 | 13.32 | 13.49 | 13.28 | 13.46 | 889,176 | +0.06(+0.44%) |
Jun 05, 2024 | 13.54 | 13.54 | 13.36 | 13.41 | 806,481 | -0.10(-0.73%) |
Jun 04, 2024 | 13.52 | 13.71 | 13.39 | 13.50 | 873,138 | -0.13(-0.94%) |