Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.05 | 15.31 | 14.90 | 15.15 | 1,428,563 | +0.24(+1.61%) |
Aug 22, 2024 | 14.82 | 15.18 | 14.72 | 14.91 | 2,000,730 | +0.09(+0.61%) |
Aug 21, 2024 | 14.48 | 14.85 | 14.41 | 14.82 | 2,145,264 | +0.49(+3.42%) |
Aug 20, 2024 | 14.54 | 14.59 | 14.32 | 14.33 | 1,789,087 | -0.31(-2.12%) |
Aug 19, 2024 | 14.38 | 14.67 | 14.32 | 14.64 | 1,614,066 | +0.29(+2.02%) |
Aug 16, 2024 | 14.16 | 14.40 | 14.16 | 14.35 | 2,100,431 | +0.05(+0.35%) |
Aug 15, 2024 | 14.24 | 14.43 | 14.07 | 14.30 | 2,407,234 | +0.36(+2.58%) |
Aug 14, 2024 | 13.94 | 13.99 | 13.80 | 13.94 | 1,685,283 | +0.02(+0.14%) |
Aug 13, 2024 | 13.94 | 13.95 | 13.66 | 13.92 | 2,008,295 | +0.12(+0.87%) |
Aug 12, 2024 | 14.08 | 14.13 | 13.77 | 13.80 | 2,468,174 | -0.25(-1.78%) |
Aug 09, 2024 | 13.83 | 14.13 | 13.73 | 14.05 | 2,073,749 | +0.20(+1.44%) |
Aug 08, 2024 | 13.83 | 14.05 | 13.79 | 13.85 | 3,529,381 | +0.22(+1.61%) |
Aug 07, 2024 | 13.98 | 13.98 | 13.62 | 13.63 | 3,221,863 | -0.17(-1.23%) |
Aug 06, 2024 | 13.68 | 14.02 | 13.59 | 13.80 | 3,194,476 | +0.16(+1.17%) |
Aug 05, 2024 | 13.49 | 13.93 | 13.23 | 13.64 | 4,277,985 | -0.61(-4.28%) |
Aug 02, 2024 | 14.47 | 14.59 | 13.93 | 14.25 | 3,517,127 | -0.50(-3.39%) |
Aug 01, 2024 | 15.15 | 15.74 | 14.69 | 14.75 | 4,074,109 | -0.31(-2.06%) |
Jul 31, 2024 | 15.14 | 15.31 | 14.84 | 15.06 | 3,175,687 | -0.07(-0.46%) |
Jul 30, 2024 | 15.29 | 15.44 | 15.09 | 15.13 | 2,199,648 | -0.04(-0.26%) |
Jul 29, 2024 | 15.02 | 15.29 | 14.91 | 15.17 | 2,316,674 | +0.24(+1.61%) |
Jul 26, 2024 | 14.79 | 15.00 | 14.67 | 14.93 | 2,695,700 | +0.41(+2.82%) |
Jul 25, 2024 | 14.43 | 14.73 | 14.16 | 14.52 | 4,444,959 | +0.06(+0.41%) |
Jul 24, 2024 | 15.02 | 15.12 | 14.45 | 14.46 | 2,526,246 | -0.66(-4.37%) |
Jul 23, 2024 | 14.89 | 15.28 | 14.86 | 15.12 | 2,348,765 | +0.11(+0.73%) |
Jul 22, 2024 | 14.84 | 15.07 | 14.64 | 15.01 | 3,071,174 | +0.19(+1.28%) |
Jul 19, 2024 | 14.67 | 14.91 | 14.49 | 14.82 | 1,600,735 | +0.08(+0.54%) |
Jul 18, 2024 | 15.15 | 15.32 | 14.62 | 14.74 | 2,675,970 | -0.48(-3.15%) |
Jul 17, 2024 | 14.88 | 15.59 | 14.88 | 15.22 | 2,846,052 | +0.14(+0.93%) |
Jul 16, 2024 | 14.93 | 15.21 | 14.68 | 15.08 | 3,213,111 | +0.25(+1.69%) |
Jul 15, 2024 | 14.71 | 14.87 | 14.64 | 14.83 | 2,924,941 | +0.21(+1.44%) |
Jul 12, 2024 | 14.47 | 14.83 | 14.46 | 14.62 | 3,348,781 | +0.30(+2.09%) |
Jul 11, 2024 | 14.64 | 14.64 | 14.16 | 14.32 | 4,390,996 | +0.01(+0.07%) |
Jul 10, 2024 | 14.28 | 14.51 | 14.22 | 14.31 | 2,594,648 | +0.04(+0.28%) |
Jul 09, 2024 | 14.37 | 14.52 | 14.24 | 14.27 | 1,684,333 | -0.17(-1.18%) |
Jul 08, 2024 | 14.54 | 14.63 | 14.36 | 14.44 | 1,788,095 | -0.04(-0.28%) |
Jul 05, 2024 | 14.54 | 14.58 | 14.26 | 14.48 | 3,147,331 | -0.11(-0.75%) |
Jul 03, 2024 | 14.74 | 14.83 | 14.54 | 14.59 | 910,040 | -0.14(-0.95%) |
Jul 02, 2024 | 14.77 | 14.78 | 14.66 | 14.73 | 1,195,937 | -0.02(-0.14%) |
Jul 01, 2024 | 14.98 | 15.02 | 14.66 | 14.75 | 1,891,571 | -0.23(-1.54%) |
Jun 28, 2024 | 14.72 | 14.99 | 14.67 | 14.98 | 2,540,429 | +0.35(+2.39%) |
Jun 27, 2024 | 14.46 | 14.64 | 14.34 | 14.63 | 2,221,235 | +0.17(+1.16%) |
Jun 26, 2024 | 14.34 | 14.51 | 14.29 | 14.46 | 1,970,583 | -0.01(-0.07%) |
Jun 25, 2024 | 14.52 | 14.56 | 14.28 | 14.47 | 2,095,475 | -0.04(-0.27%) |
Jun 24, 2024 | 14.61 | 14.75 | 14.47 | 14.51 | 2,834,192 | -0.06(-0.40%) |
Jun 21, 2024 | 14.56 | 14.67 | 14.42 | 14.57 | 4,440,430 | +0.04(+0.27%) |
Jun 20, 2024 | 14.64 | 14.67 | 14.49 | 14.53 | 2,452,545 | -0.17(-1.14%) |
Jun 18, 2024 | 14.77 | 14.94 | 14.65 | 14.70 | 2,293,757 | -0.03(-0.20%) |
Jun 17, 2024 | 14.37 | 14.78 | 14.30 | 14.73 | 2,358,661 | +0.29(+2.04%) |
Jun 14, 2024 | 14.60 | 14.68 | 14.21 | 14.43 | 2,878,898 | -0.38(-2.59%) |
Jun 13, 2024 | 14.93 | 15.01 | 14.70 | 14.82 | 3,411,064 | +0.01(+0.07%) |
Jun 12, 2024 | 14.73 | 15.17 | 14.67 | 14.81 | 3,407,942 | +0.42(+2.94%) |
Jun 11, 2024 | 14.68 | 14.72 | 14.36 | 14.38 | 3,624,702 | -0.36(-2.47%) |
Jun 10, 2024 | 14.51 | 14.82 | 14.47 | 14.75 | 4,074,759 | +0.08(+0.54%) |
Jun 07, 2024 | 14.81 | 14.86 | 14.53 | 14.67 | 3,212,212 | -0.30(-2.04%) |
Jun 06, 2024 | 15.05 | 15.15 | 14.90 | 14.97 | 2,938,613 | -0.11(-0.72%) |
Jun 05, 2024 | 15.43 | 15.51 | 14.78 | 15.08 | 3,814,683 | -0.33(-2.17%) |
Jun 04, 2024 | 15.51 | 15.94 | 15.41 | 15.42 | 2,042,056 | -0.25(-1.57%) |