Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.70 | 14.70 | 14.54 | 14.54 | 769 | -0.14(-0.92%) |
Sep 26, 2024 | 14.73 | 14.73 | 14.68 | 14.68 | 590 | +0.07(+0.48%) |
Sep 25, 2024 | 14.72 | 14.72 | 14.61 | 14.61 | 283 | -0.11(-0.73%) |
Sep 24, 2024 | 14.71 | 14.73 | 14.68 | 14.71 | 5,418 | -0.07(-0.45%) |
Sep 23, 2024 | 14.85 | 14.90 | 14.78 | 14.78 | 1,030 | -0.23(-1.50%) |
Sep 20, 2024 | 15.00 | 15.13 | 14.95 | 15.01 | 1,690 | -0.27(-1.80%) |
Sep 19, 2024 | 15.30 | 15.30 | 15.10 | 15.28 | 5,084 | +0.38(+2.52%) |
Sep 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 15 | +0.10(+0.71%) |
Sep 17, 2024 | 14.68 | 14.86 | 14.68 | 14.80 | 5,193 | +0.12(+0.82%) |
Sep 16, 2024 | 14.95 | 14.95 | 14.62 | 14.68 | 17,487 | -0.29(-1.90%) |
Sep 13, 2024 | 15.10 | 15.10 | 14.96 | 14.96 | 454 | -0.23(-1.55%) |
Sep 12, 2024 | 15.15 | 15.25 | 15.15 | 15.20 | 526 | +0.06(+0.43%) |
Sep 11, 2024 | 15.20 | 15.20 | 15.13 | 15.13 | 405 | +0.12(+0.80%) |
Sep 10, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 2 | +0.09(+0.57%) |
Sep 09, 2024 | 14.79 | 14.93 | 14.79 | 14.93 | 278 | -0.12(-0.77%) |
Sep 06, 2024 | 14.72 | 15.22 | 14.72 | 15.05 | 2,487 | +0.38(+2.56%) |
Sep 05, 2024 | 14.59 | 14.67 | 14.58 | 14.67 | 2,308 | +0.22(+1.56%) |
Sep 04, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 96 | -0.09(-0.60%) |
Sep 03, 2024 | 14.66 | 14.66 | 14.53 | 14.53 | 328 | -0.51(-3.38%) |
Aug 30, 2024 | 14.84 | 15.04 | 14.81 | 15.04 | 1,866 | +0.47(+3.21%) |
Aug 29, 2024 | 14.72 | 14.72 | 14.57 | 14.57 | 562 | -0.17(-1.17%) |
Aug 28, 2024 | 14.88 | 14.88 | 14.74 | 14.74 | 407 | -0.29(-1.93%) |
Aug 27, 2024 | 15.19 | 15.19 | 15.04 | 15.04 | 295 | -0.18(-1.15%) |
Aug 26, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 35 | -0.04(-0.26%) |
Aug 23, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | -0.04(-0.26%) |
Aug 22, 2024 | 15.44 | 15.44 | 15.29 | 15.29 | 382 | -0.31(-1.99%) |
Aug 21, 2024 | 15.51 | 15.60 | 15.40 | 15.60 | 1,066 | +0.32(+2.09%) |
Aug 20, 2024 | 15.31 | 15.40 | 15.28 | 15.28 | 689 | -0.15(-0.94%) |
Aug 19, 2024 | 15.71 | 15.71 | 15.35 | 15.43 | 540 | -0.27(-1.75%) |
Aug 16, 2024 | 15.65 | 15.80 | 15.65 | 15.70 | 448 | +0.37(+2.41%) |
Aug 15, 2024 | 15.43 | 15.43 | 15.33 | 15.33 | 1,314 | +0.27(+1.79%) |
Aug 14, 2024 | 14.82 | 15.10 | 14.82 | 15.06 | 1,241 | +0.60(+4.11%) |
Aug 13, 2024 | 14.73 | 14.73 | 14.46 | 14.46 | 2,801 | -0.18(-1.21%) |
Aug 12, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 35 | -0.14(-0.94%) |
Aug 09, 2024 | 14.87 | 14.87 | 14.78 | 14.78 | 2,937 | +0.04(+0.27%) |
Aug 08, 2024 | 15.02 | 15.04 | 14.74 | 14.74 | 7,409 | -0.32(-2.12%) |
Aug 07, 2024 | 15.11 | 15.11 | 15.06 | 15.06 | 157 | -0.05(-0.33%) |
Aug 06, 2024 | 15.20 | 15.20 | 15.11 | 15.11 | 2,165 | +0.24(+1.61%) |
Aug 05, 2024 | 15.00 | 15.00 | 14.87 | 14.87 | 503 | -0.18(-1.16%) |
Aug 02, 2024 | 15.32 | 15.32 | 14.87 | 15.04 | 2,435 | -0.46(-2.97%) |
Aug 01, 2024 | 15.25 | 15.54 | 15.25 | 15.51 | 2,226 | +0.36(+2.34%) |
Jul 31, 2024 | 15.25 | 15.31 | 15.15 | 15.15 | 2,126 | -0.24(-1.59%) |
Jul 30, 2024 | 15.52 | 15.54 | 15.39 | 15.39 | 528 | -0.35(-2.19%) |
Jul 29, 2024 | 15.92 | 15.92 | 15.74 | 15.74 | 403 | -0.13(-0.82%) |
Jul 26, 2024 | 16.02 | 16.02 | 15.73 | 15.87 | 3,911 | -0.24(-1.52%) |
Jul 25, 2024 | 16.26 | 16.26 | 16.11 | 16.11 | 292 | -0.17(-1.05%) |
Jul 24, 2024 | 16.40 | 16.40 | 16.08 | 16.29 | 6,258 | -0.28(-1.68%) |
Jul 23, 2024 | 16.34 | 16.68 | 16.34 | 16.57 | 2,687 | -0.25(-1.52%) |
Jul 22, 2024 | 16.67 | 16.83 | 16.40 | 16.82 | 54,245 | +0.32(+1.94%) |
Jul 19, 2024 | 16.42 | 16.58 | 16.42 | 16.50 | 4,141 | +0.48(+3.00%) |
Jul 18, 2024 | 16.12 | 16.14 | 16.02 | 16.02 | 30,506 | +0.10(+0.66%) |
Jul 17, 2024 | 15.70 | 15.99 | 15.70 | 15.92 | 43,528 | +0.25(+1.57%) |
Jul 16, 2024 | 15.92 | 15.92 | 15.67 | 15.67 | 1,480 | -0.29(-1.82%) |
Jul 15, 2024 | 16.21 | 16.21 | 15.96 | 15.96 | 663 | -0.12(-0.78%) |
Jul 12, 2024 | 16.24 | 16.24 | 16.09 | 16.09 | 377 | -0.10(-0.62%) |
Jul 11, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 6 | +0.07(+0.43%) |
Jul 10, 2024 | 16.21 | 16.21 | 15.96 | 16.11 | 2,110 | +0.05(+0.31%) |
Jul 09, 2024 | 16.17 | 16.17 | 16.07 | 16.07 | 280 | +0.13(+0.78%) |
Jul 08, 2024 | 16.15 | 16.19 | 15.88 | 15.94 | 5,730 | +0.05(+0.32%) |
Jul 05, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 170 | -0.16(-1.01%) |
Jul 03, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | -0.28(-1.71%) |
Jul 02, 2024 | 16.65 | 16.65 | 16.33 | 16.33 | 2,471 | -0.30(-1.77%) |