Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.10 | 15.38 | 14.80 | 14.88 | 3,787,835 | -0.29(-1.91%) |
Aug 15, 2024 | 14.95 | 15.41 | 14.91 | 15.17 | 4,465,888 | +0.22(+1.47%) |
Aug 14, 2024 | 14.53 | 15.12 | 14.53 | 14.95 | 4,858,968 | +0.19(+1.29%) |
Aug 13, 2024 | 14.60 | 14.84 | 14.45 | 14.76 | 7,709,249 | -0.04(-0.27%) |
Aug 12, 2024 | 15.70 | 15.83 | 14.50 | 14.80 | 11,036,768 | +0.77(+5.49%) |
Aug 09, 2024 | 13.94 | 14.06 | 13.78 | 14.03 | 6,145,115 | +0.03(+0.21%) |
Aug 08, 2024 | 13.56 | 14.03 | 13.32 | 14.00 | 6,729,730 | +0.77(+5.82%) |
Aug 07, 2024 | 13.73 | 13.73 | 13.20 | 13.23 | 6,333,562 | -0.38(-2.79%) |
Aug 06, 2024 | 13.55 | 13.81 | 13.43 | 13.61 | 6,625,657 | +0.07(+0.52%) |
Aug 05, 2024 | 12.96 | 13.62 | 12.92 | 13.54 | 7,163,195 | +0.25(+1.88%) |
Aug 02, 2024 | 13.28 | 13.45 | 13.13 | 13.29 | 5,498,756 | -0.11(-0.82%) |
Aug 01, 2024 | 13.76 | 13.83 | 13.39 | 13.40 | 3,362,580 | -0.45(-3.25%) |
Jul 31, 2024 | 13.93 | 14.05 | 13.80 | 13.85 | 3,974,883 | +0.34(+2.52%) |
Jul 30, 2024 | 13.87 | 13.90 | 13.50 | 13.51 | 4,669,027 | -0.42(-3.02%) |
Jul 29, 2024 | 13.85 | 14.09 | 13.81 | 13.93 | 4,426,464 | +0.14(+1.02%) |
Jul 26, 2024 | 13.66 | 13.90 | 13.57 | 13.79 | 3,464,936 | +0.27(+2.00%) |
Jul 25, 2024 | 13.54 | 13.74 | 13.39 | 13.52 | 7,279,819 | -0.12(-0.88%) |
Jul 24, 2024 | 13.79 | 13.88 | 13.60 | 13.64 | 5,669,682 | -0.19(-1.37%) |
Jul 23, 2024 | 14.02 | 14.25 | 13.79 | 13.83 | 11,954,749 | -0.49(-3.42%) |
Jul 22, 2024 | 14.43 | 14.56 | 14.15 | 14.32 | 6,493,348 | +0.20(+1.42%) |
Jul 19, 2024 | 14.19 | 14.27 | 14.05 | 14.12 | 5,968,802 | -0.18(-1.26%) |
Jul 18, 2024 | 14.34 | 14.51 | 14.18 | 14.30 | 8,398,026 | -0.08(-0.56%) |
Jul 17, 2024 | 14.55 | 14.73 | 14.29 | 14.38 | 9,114,799 | -0.42(-2.84%) |
Jul 16, 2024 | 14.84 | 14.95 | 14.67 | 14.80 | 9,796,234 | +0.05(+0.34%) |
Jul 15, 2024 | 15.20 | 15.43 | 14.70 | 14.75 | 9,843,666 | -0.88(-5.63%) |
Jul 12, 2024 | 15.69 | 16.13 | 15.49 | 15.63 | 6,857,998 | +0.31(+2.02%) |
Jul 11, 2024 | 15.75 | 15.95 | 15.32 | 15.32 | 6,722,221 | -0.17(-1.10%) |
Jul 10, 2024 | 15.06 | 15.51 | 14.97 | 15.49 | 4,620,051 | +0.33(+2.18%) |
Jul 09, 2024 | 14.80 | 15.23 | 14.66 | 15.16 | 9,116,577 | +0.43(+2.92%) |
Jul 08, 2024 | 15.14 | 15.15 | 14.62 | 14.73 | 7,683,825 | -0.61(-3.98%) |
Jul 05, 2024 | 15.31 | 15.42 | 15.21 | 15.34 | 7,219,641 | -0.47(-2.97%) |
Jul 03, 2024 | 15.47 | 16.05 | 15.37 | 15.81 | 6,763,161 | +0.76(+5.05%) |
Jul 02, 2024 | 14.87 | 15.16 | 14.79 | 15.05 | 7,512,062 | +0.27(+1.83%) |
Jul 01, 2024 | 14.65 | 14.93 | 14.59 | 14.78 | 7,255,160 | +0.63(+4.45%) |
Jun 28, 2024 | 14.70 | 14.70 | 13.99 | 14.15 | 12,480,507 | -0.46(-3.15%) |
Jun 27, 2024 | 15.00 | 15.00 | 14.57 | 14.61 | 9,559,070 | -0.56(-3.69%) |
Jun 26, 2024 | 15.38 | 15.41 | 15.12 | 15.17 | 9,812,611 | -0.10(-0.65%) |
Jun 25, 2024 | 15.30 | 15.56 | 15.22 | 15.27 | 5,238,130 | -0.09(-0.59%) |
Jun 24, 2024 | 15.20 | 15.56 | 15.17 | 15.36 | 4,260,731 | -0.13(-0.84%) |
Jun 21, 2024 | 15.46 | 15.53 | 15.34 | 15.49 | 5,147,514 | -0.09(-0.58%) |
Jun 20, 2024 | 15.53 | 15.65 | 15.30 | 15.58 | 4,563,561 | +0.04(+0.26%) |
Jun 18, 2024 | 15.26 | 15.59 | 15.26 | 15.54 | 3,200,194 | +0.17(+1.11%) |
Jun 17, 2024 | 15.62 | 15.71 | 15.20 | 15.37 | 5,846,366 | -0.34(-2.16%) |
Jun 14, 2024 | 15.51 | 15.73 | 15.47 | 15.71 | 10,485,209 | -0.11(-0.70%) |
Jun 13, 2024 | 15.91 | 16.15 | 15.66 | 15.82 | 4,370,997 | -0.15(-0.94%) |
Jun 12, 2024 | 16.00 | 16.17 | 15.78 | 15.97 | 7,321,541 | +0.30(+1.91%) |
Jun 11, 2024 | 15.96 | 16.03 | 15.67 | 15.67 | 6,767,604 | -0.25(-1.57%) |
Jun 10, 2024 | 15.90 | 16.05 | 15.79 | 15.92 | 4,895,694 | +0.00(+0.00%) |
Jun 07, 2024 | 15.92 | 16.11 | 15.79 | 15.92 | 5,831,095 | -0.30(-1.85%) |
Jun 06, 2024 | 16.00 | 16.27 | 15.76 | 16.22 | 7,067,688 | +0.10(+0.62%) |
Jun 05, 2024 | 16.40 | 16.44 | 15.96 | 16.12 | 7,193,284 | -0.33(-2.01%) |
Jun 04, 2024 | 17.15 | 17.20 | 16.36 | 16.45 | 6,247,105 | -0.52(-3.06%) |