Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.50 | 14.54 | 14.39 | 14.40 | 13,707,343 | -0.23(-1.57%) |
Aug 22, 2024 | 14.66 | 14.68 | 14.55 | 14.63 | 13,786,516 | -0.23(-1.55%) |
Aug 21, 2024 | 15.09 | 15.12 | 14.80 | 14.86 | 14,667,204 | -0.13(-0.87%) |
Aug 20, 2024 | 15.14 | 15.15 | 14.85 | 14.99 | 13,764,160 | -0.29(-1.90%) |
Aug 19, 2024 | 15.25 | 15.37 | 15.20 | 15.28 | 20,271,756 | +0.12(+0.79%) |
Aug 16, 2024 | 15.07 | 15.18 | 14.97 | 15.16 | 19,246,956 | +0.11(+0.73%) |
Aug 15, 2024 | 15.04 | 15.19 | 14.96 | 15.05 | 14,073,846 | +0.19(+1.28%) |
Aug 14, 2024 | 14.83 | 14.92 | 14.75 | 14.86 | 11,471,635 | +0.09(+0.61%) |
Aug 13, 2024 | 14.70 | 14.80 | 14.56 | 14.77 | 14,757,023 | +0.08(+0.54%) |
Aug 12, 2024 | 14.54 | 14.80 | 14.52 | 14.69 | 18,349,220 | +0.48(+3.38%) |
Aug 09, 2024 | 14.05 | 14.44 | 13.82 | 14.21 | 16,591,924 | +0.03(+0.21%) |
Aug 08, 2024 | 13.86 | 14.26 | 13.80 | 14.18 | 17,490,348 | +0.34(+2.46%) |
Aug 07, 2024 | 14.06 | 14.10 | 13.81 | 13.84 | 13,469,256 | +0.08(+0.58%) |
Aug 06, 2024 | 13.55 | 13.99 | 13.43 | 13.76 | 20,303,614 | +0.45(+3.38%) |
Aug 05, 2024 | 13.03 | 13.40 | 12.90 | 13.31 | 20,145,198 | -0.28(-2.06%) |
Aug 02, 2024 | 13.79 | 13.80 | 13.51 | 13.59 | 18,067,158 | -0.38(-2.72%) |
Aug 01, 2024 | 14.41 | 14.46 | 13.91 | 13.97 | 14,097,864 | -0.30(-2.10%) |
Jul 31, 2024 | 14.19 | 14.32 | 14.16 | 14.27 | 11,162,035 | +0.21(+1.49%) |
Jul 30, 2024 | 13.98 | 14.10 | 13.96 | 14.06 | 11,374,213 | -0.12(-0.85%) |
Jul 29, 2024 | 14.40 | 14.46 | 13.94 | 14.18 | 15,304,235 | -0.29(-2.00%) |
Jul 26, 2024 | 14.46 | 14.54 | 14.36 | 14.47 | 10,104,189 | +0.01(+0.07%) |
Jul 25, 2024 | 14.44 | 14.50 | 14.28 | 14.46 | 13,431,597 | -0.01(-0.07%) |
Jul 24, 2024 | 14.46 | 14.73 | 14.44 | 14.47 | 9,711,698 | -0.10(-0.69%) |
Jul 23, 2024 | 14.60 | 14.71 | 14.52 | 14.57 | 10,195,047 | -0.18(-1.22%) |
Jul 22, 2024 | 15.01 | 15.06 | 14.72 | 14.75 | 12,438,823 | -0.19(-1.27%) |
Jul 19, 2024 | 15.03 | 15.13 | 14.90 | 14.94 | 12,467,384 | -0.01(-0.07%) |
Jul 18, 2024 | 14.99 | 15.05 | 14.85 | 14.95 | 14,210,047 | -0.18(-1.19%) |
Jul 17, 2024 | 15.12 | 15.22 | 15.08 | 15.13 | 11,494,881 | -0.06(-0.39%) |
Jul 16, 2024 | 15.30 | 15.33 | 15.05 | 15.19 | 10,732,385 | -0.01(-0.07%) |
Jul 15, 2024 | 15.10 | 15.35 | 15.03 | 15.20 | 13,615,616 | +0.11(+0.73%) |
Jul 12, 2024 | 15.13 | 15.17 | 15.00 | 15.09 | 9,251,439 | -0.10(-0.66%) |
Jul 11, 2024 | 15.16 | 15.24 | 15.04 | 15.19 | 13,483,007 | +0.05(+0.33%) |
Jul 10, 2024 | 15.22 | 15.22 | 14.98 | 15.14 | 16,318,867 | -0.01(-0.07%) |
Jul 09, 2024 | 15.14 | 15.23 | 15.02 | 15.15 | 17,972,828 | +0.02(+0.13%) |
Jul 08, 2024 | 14.58 | 15.15 | 14.54 | 15.13 | 21,114,360 | +0.40(+2.72%) |
Jul 05, 2024 | 14.45 | 14.79 | 14.41 | 14.73 | 26,906,348 | +0.08(+0.55%) |
Jul 03, 2024 | 14.59 | 14.86 | 14.57 | 14.65 | 12,589,458 | +0.10(+0.69%) |
Jul 02, 2024 | 14.54 | 14.65 | 14.37 | 14.55 | 12,865,905 | +0.05(+0.34%) |
Jul 01, 2024 | 14.61 | 14.75 | 14.47 | 14.50 | 19,793,508 | +0.01(+0.07%) |
Jun 28, 2024 | 14.49 | 14.54 | 14.35 | 14.49 | 16,110,697 | +0.00(+0.00%) |
Jun 27, 2024 | 14.51 | 14.55 | 14.28 | 14.49 | 18,275,626 | +0.28(+1.97%) |
Jun 26, 2024 | 14.04 | 14.24 | 14.01 | 14.21 | 12,031,773 | -0.09(-0.63%) |
Jun 25, 2024 | 14.35 | 14.35 | 14.20 | 14.30 | 12,228,941 | -0.04(-0.28%) |
Jun 24, 2024 | 14.24 | 14.39 | 14.14 | 14.34 | 15,500,231 | +0.25(+1.77%) |
Jun 21, 2024 | 14.09 | 14.14 | 14.02 | 14.09 | 14,675,544 | +0.08(+0.57%) |
Jun 20, 2024 | 14.02 | 14.27 | 13.93 | 14.01 | 16,015,876 | +0.19(+1.37%) |
Jun 18, 2024 | 13.62 | 13.94 | 13.61 | 13.82 | 18,064,174 | +0.32(+2.37%) |
Jun 17, 2024 | 13.40 | 13.55 | 13.36 | 13.50 | 17,956,680 | -0.09(-0.66%) |
Jun 14, 2024 | 13.67 | 13.84 | 13.48 | 13.59 | 21,339,816 | -0.21(-1.52%) |
Jun 13, 2024 | 13.93 | 13.96 | 13.60 | 13.80 | 23,211,284 | +0.04(+0.28%) |
Jun 12, 2024 | 14.17 | 14.23 | 13.72 | 13.76 | 24,801,414 | -0.42(-2.95%) |
Jun 11, 2024 | 14.27 | 14.31 | 14.10 | 14.18 | 16,022,574 | +0.01(+0.07%) |
Jun 10, 2024 | 14.07 | 14.32 | 14.03 | 14.17 | 18,355,210 | +0.05(+0.34%) |
Jun 07, 2024 | 14.61 | 14.68 | 14.04 | 14.12 | 32,629,250 | -0.61(-4.15%) |
Jun 06, 2024 | 14.73 | 14.91 | 14.68 | 14.73 | 14,164,358 | +0.04(+0.26%) |
Jun 05, 2024 | 14.76 | 14.80 | 14.62 | 14.69 | 10,905,076 | -0.04(-0.26%) |
Jun 04, 2024 | 14.64 | 14.73 | 14.46 | 14.73 | 16,226,885 | -0.26(-1.75%) |