Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 14.38 | 14.39 | 14.12 | 14.29 | 2,223,179 | -0.03(-0.21%) |
Aug 13, 2024 | 14.35 | 14.44 | 14.23 | 14.32 | 2,656,172 | -0.06(-0.42%) |
Aug 12, 2024 | 14.56 | 14.69 | 14.36 | 14.38 | 1,999,038 | -0.12(-0.83%) |
Aug 09, 2024 | 14.51 | 14.58 | 14.35 | 14.50 | 2,951,570 | -0.08(-0.55%) |
Aug 08, 2024 | 14.74 | 14.74 | 14.17 | 14.58 | 4,115,948 | -0.10(-0.68%) |
Aug 07, 2024 | 14.98 | 15.08 | 14.66 | 14.68 | 2,492,949 | -0.13(-0.88%) |
Aug 06, 2024 | 14.55 | 14.89 | 14.53 | 14.81 | 2,668,802 | +0.34(+2.35%) |
Aug 05, 2024 | 14.28 | 14.77 | 13.98 | 14.47 | 6,236,438 | -0.51(-3.40%) |
Aug 02, 2024 | 15.39 | 15.39 | 14.96 | 14.98 | 3,778,924 | -0.47(-3.04%) |
Aug 01, 2024 | 15.53 | 15.57 | 15.43 | 15.45 | 1,390,490 | -0.07(-0.45%) |
Jul 31, 2024 | 15.80 | 15.87 | 15.52 | 15.52 | 2,228,848 | -0.16(-1.02%) |
Jul 30, 2024 | 15.53 | 15.78 | 15.48 | 15.68 | 2,501,484 | +0.22(+1.42%) |
Jul 29, 2024 | 15.50 | 15.53 | 15.44 | 15.46 | 1,637,241 | -0.03(-0.19%) |
Jul 26, 2024 | 15.42 | 15.50 | 15.38 | 15.49 | 1,460,949 | +0.12(+0.78%) |
Jul 25, 2024 | 15.29 | 15.47 | 15.28 | 15.37 | 1,283,890 | +0.08(+0.52%) |
Jul 24, 2024 | 15.43 | 15.47 | 15.25 | 15.29 | 1,278,046 | -0.16(-1.04%) |
Jul 23, 2024 | 15.46 | 15.51 | 15.40 | 15.45 | 1,584,698 | -0.02(-0.13%) |
Jul 22, 2024 | 15.31 | 15.50 | 15.31 | 15.47 | 1,548,447 | +0.18(+1.18%) |
Jul 19, 2024 | 15.37 | 15.47 | 15.27 | 15.29 | 1,174,936 | -0.06(-0.39%) |
Jul 18, 2024 | 15.49 | 15.54 | 15.27 | 15.35 | 1,787,197 | -0.14(-0.90%) |
Jul 17, 2024 | 15.44 | 15.54 | 15.44 | 15.49 | 1,986,514 | -0.02(-0.13%) |
Jul 16, 2024 | 15.66 | 15.70 | 15.46 | 15.51 | 1,997,379 | -0.14(-0.89%) |
Jul 15, 2024 | 15.76 | 15.78 | 15.63 | 15.65 | 2,570,896 | -0.02(-0.13%) |
Jul 12, 2024 | 15.50 | 15.76 | 15.50 | 15.67 | 2,441,770 | +0.21(+1.36%) |
Jul 11, 2024 | 15.54 | 15.59 | 15.39 | 15.46 | 2,028,938 | -0.08(-0.51%) |
Jul 10, 2024 | 15.39 | 15.57 | 15.38 | 15.54 | 1,325,546 | +0.16(+1.04%) |
Jul 09, 2024 | 15.48 | 15.52 | 15.33 | 15.38 | 2,045,179 | -0.12(-0.77%) |
Jul 08, 2024 | 15.65 | 15.70 | 15.45 | 15.50 | 1,766,410 | -0.10(-0.64%) |
Jul 05, 2024 | 15.56 | 15.61 | 15.51 | 15.60 | 1,537,937 | +0.05(+0.32%) |
Jul 03, 2024 | 15.62 | 15.70 | 15.51 | 15.55 | 1,246,240 | -0.03(-0.19%) |
Jul 02, 2024 | 15.41 | 15.59 | 15.40 | 15.58 | 1,807,461 | +0.19(+1.23%) |
Jul 01, 2024 | 15.34 | 15.49 | 15.32 | 15.39 | 1,978,890 | +0.03(+0.20%) |
Jun 28, 2024 | 15.35 | 15.48 | 15.28 | 15.36 | 2,268,364 | +0.15(+0.99%) |
Jun 27, 2024 | 15.35 | 15.47 | 15.19 | 15.21 | 2,787,066 | -0.11(-0.70%) |
Jun 26, 2024 | 15.33 | 15.41 | 15.29 | 15.32 | 1,901,773 | -0.02(-0.13%) |
Jun 25, 2024 | 15.44 | 15.47 | 15.34 | 15.34 | 1,567,617 | -0.14(-0.88%) |
Jun 24, 2024 | 15.35 | 15.52 | 15.33 | 15.47 | 2,117,654 | +0.17(+1.08%) |
Jun 21, 2024 | 15.51 | 15.55 | 15.27 | 15.31 | 5,416,066 | -0.23(-1.51%) |
Jun 20, 2024 | 15.41 | 15.60 | 15.41 | 15.54 | 2,106,868 | +0.15(+0.95%) |
Jun 18, 2024 | 15.42 | 15.48 | 15.35 | 15.40 | 1,828,676 | -0.05(-0.32%) |
Jun 17, 2024 | 15.41 | 15.53 | 15.34 | 15.44 | 2,063,384 | -0.05(-0.31%) |
Jun 14, 2024 | 15.41 | 15.53 | 15.35 | 15.49 | 1,614,054 | +0.03(+0.19%) |
Jun 13, 2024 | 15.58 | 15.61 | 15.41 | 15.46 | 1,679,497 | -0.14(-0.88%) |
Jun 12, 2024 | 15.72 | 15.72 | 15.53 | 15.60 | 1,722,500 | +0.03(+0.19%) |
Jun 11, 2024 | 15.77 | 15.81 | 15.50 | 15.57 | 3,030,889 | -0.25(-1.60%) |
Jun 10, 2024 | 15.90 | 15.96 | 15.82 | 15.82 | 1,805,121 | -0.12(-0.74%) |
Jun 07, 2024 | 15.97 | 16.10 | 15.93 | 15.94 | 1,665,510 | -0.07(-0.43%) |
Jun 06, 2024 | 15.95 | 16.04 | 15.94 | 16.01 | 1,890,025 | +0.06(+0.37%) |
Jun 05, 2024 | 16.13 | 16.14 | 15.84 | 15.95 | 2,612,330 | -0.20(-1.21%) |
Jun 04, 2024 | 16.33 | 16.34 | 16.11 | 16.15 | 2,187,077 | -0.25(-1.55%) |