Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.00 | 14.06 | 13.91 | 13.93 | 1,325,371 | +0.01(+0.07%) |
Sep 26, 2024 | 13.95 | 14.02 | 13.91 | 13.92 | 490,888 | +0.02(+0.14%) |
Sep 25, 2024 | 13.96 | 14.01 | 13.84 | 13.90 | 651,925 | -0.03(-0.22%) |
Sep 24, 2024 | 14.15 | 14.21 | 13.92 | 13.93 | 831,413 | -0.22(-1.55%) |
Sep 23, 2024 | 14.21 | 14.21 | 14.12 | 14.15 | 496,270 | +0.03(+0.21%) |
Sep 20, 2024 | 14.13 | 14.13 | 14.04 | 14.12 | 1,071,320 | +0.00(+0.00%) |
Sep 19, 2024 | 14.10 | 14.19 | 14.08 | 14.12 | 620,000 | +0.09(+0.64%) |
Sep 18, 2024 | 13.95 | 14.09 | 13.95 | 14.03 | 498,243 | +0.11(+0.79%) |
Sep 17, 2024 | 14.07 | 14.07 | 13.91 | 13.92 | 418,412 | -0.06(-0.43%) |
Sep 16, 2024 | 14.05 | 14.06 | 13.96 | 13.98 | 351,408 | +0.00(+0.00%) |
Sep 13, 2024 | 13.95 | 14.01 | 13.95 | 13.98 | 314,519 | +0.06(+0.43%) |
Sep 12, 2024 | 13.90 | 13.94 | 13.79 | 13.92 | 265,420 | +0.08(+0.58%) |
Sep 11, 2024 | 13.75 | 13.87 | 13.56 | 13.84 | 285,548 | +0.06(+0.44%) |
Sep 10, 2024 | 13.93 | 13.93 | 13.62 | 13.78 | 557,430 | -0.10(-0.72%) |
Sep 09, 2024 | 13.87 | 14.02 | 13.87 | 13.88 | 300,016 | +0.04(+0.29%) |
Sep 06, 2024 | 14.05 | 14.08 | 13.78 | 13.84 | 586,476 | -0.18(-1.28%) |
Sep 05, 2024 | 14.08 | 14.10 | 13.97 | 14.02 | 341,297 | -0.02(-0.14%) |
Sep 04, 2024 | 13.96 | 14.12 | 13.96 | 14.04 | 333,030 | +0.01(+0.07%) |
Sep 03, 2024 | 14.04 | 14.07 | 13.96 | 14.03 | 459,724 | -0.01(-0.07%) |
Aug 30, 2024 | 14.03 | 14.09 | 13.96 | 14.04 | 363,720 | +0.01(+0.07%) |
Aug 29, 2024 | 14.01 | 14.07 | 13.98 | 14.03 | 382,885 | +0.03(+0.21%) |
Aug 28, 2024 | 14.09 | 14.11 | 13.94 | 14.00 | 318,723 | -0.08(-0.57%) |
Aug 27, 2024 | 14.18 | 14.25 | 14.06 | 14.08 | 477,230 | -0.08(-0.56%) |
Aug 26, 2024 | 14.10 | 14.18 | 13.89 | 14.16 | 796,115 | +0.06(+0.43%) |
Aug 23, 2024 | 14.10 | 14.21 | 14.08 | 14.10 | 450,296 | +0.02(+0.14%) |
Aug 22, 2024 | 14.25 | 14.25 | 14.06 | 14.08 | 326,140 | -0.11(-0.78%) |
Aug 21, 2024 | 14.21 | 14.23 | 14.14 | 14.19 | 353,779 | +0.03(+0.21%) |
Aug 20, 2024 | 14.21 | 14.22 | 14.07 | 14.16 | 571,365 | -0.05(-0.35%) |
Aug 19, 2024 | 14.25 | 14.28 | 14.12 | 14.21 | 826,953 | -0.04(-0.28%) |
Aug 16, 2024 | 14.25 | 14.33 | 14.20 | 14.25 | 454,506 | -0.02(-0.14%) |
Aug 15, 2024 | 14.22 | 14.31 | 14.21 | 14.27 | 375,112 | +0.06(+0.42%) |
Aug 14, 2024 | 14.29 | 14.36 | 14.14 | 14.21 | 484,489 | +0.04(+0.28%) |
Aug 13, 2024 | 14.33 | 14.36 | 14.13 | 14.17 | 376,594 | -0.16(-1.12%) |
Aug 12, 2024 | 14.39 | 14.45 | 14.22 | 14.33 | 347,041 | -0.10(-0.69%) |
Aug 09, 2024 | 14.54 | 14.58 | 14.38 | 14.43 | 354,544 | -0.06(-0.41%) |
Aug 08, 2024 | 14.53 | 14.56 | 14.25 | 14.49 | 374,709 | +0.06(+0.42%) |
Aug 07, 2024 | 14.17 | 14.69 | 14.17 | 14.43 | 583,396 | +0.35(+2.49%) |
Aug 06, 2024 | 13.80 | 14.21 | 13.77 | 14.08 | 454,989 | +0.33(+2.40%) |
Aug 05, 2024 | 13.85 | 13.86 | 13.27 | 13.75 | 1,055,351 | -0.36(-2.55%) |
Aug 02, 2024 | 14.40 | 14.41 | 14.04 | 14.11 | 543,470 | -0.41(-2.82%) |
Aug 01, 2024 | 14.60 | 14.66 | 14.49 | 14.52 | 389,785 | -0.09(-0.62%) |
Jul 31, 2024 | 14.76 | 14.77 | 14.61 | 14.61 | 455,381 | -0.13(-0.88%) |
Jul 30, 2024 | 14.70 | 14.74 | 14.60 | 14.74 | 285,595 | +0.14(+0.96%) |
Jul 29, 2024 | 14.68 | 14.71 | 14.57 | 14.60 | 250,714 | -0.08(-0.54%) |
Jul 26, 2024 | 14.51 | 14.68 | 14.45 | 14.68 | 496,461 | +0.26(+1.80%) |
Jul 25, 2024 | 14.30 | 14.54 | 14.27 | 14.42 | 559,733 | +0.18(+1.26%) |
Jul 24, 2024 | 14.33 | 14.43 | 14.24 | 14.24 | 452,916 | -0.05(-0.35%) |
Jul 23, 2024 | 14.20 | 14.30 | 14.17 | 14.29 | 265,690 | +0.09(+0.63%) |
Jul 22, 2024 | 13.98 | 14.23 | 13.97 | 14.20 | 383,088 | +0.28(+2.01%) |
Jul 19, 2024 | 13.89 | 14.00 | 13.82 | 13.92 | 244,124 | +0.08(+0.58%) |
Jul 18, 2024 | 14.22 | 14.22 | 13.81 | 13.84 | 696,529 | -0.29(-2.05%) |
Jul 17, 2024 | 14.04 | 14.16 | 13.98 | 14.13 | 456,344 | +0.12(+0.86%) |
Jul 16, 2024 | 14.16 | 14.24 | 14.01 | 14.01 | 534,652 | -0.14(-0.99%) |
Jul 15, 2024 | 14.36 | 14.39 | 14.11 | 14.15 | 666,809 | -0.15(-1.05%) |
Jul 12, 2024 | 14.15 | 14.34 | 14.11 | 14.30 | 544,927 | +0.22(+1.56%) |
Jul 11, 2024 | 14.16 | 14.19 | 14.01 | 14.08 | 412,250 | +0.00(+0.00%) |
Jul 10, 2024 | 13.98 | 14.11 | 13.98 | 14.08 | 308,826 | +0.09(+0.64%) |
Jul 09, 2024 | 14.15 | 14.19 | 13.94 | 13.99 | 524,257 | -0.14(-0.99%) |
Jul 08, 2024 | 14.20 | 14.25 | 14.06 | 14.13 | 527,442 | -0.02(-0.14%) |
Jul 05, 2024 | 14.35 | 14.37 | 14.10 | 14.15 | 411,555 | -0.17(-1.19%) |
Jul 03, 2024 | 14.25 | 14.38 | 14.25 | 14.32 | 194,776 | +0.06(+0.42%) |
Jul 02, 2024 | 14.03 | 14.27 | 13.98 | 14.26 | 583,172 | +0.21(+1.49%) |