Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.90 | 16.18 | 15.90 | 16.09 | 2,443,089 | +0.25(+1.58%) |
Aug 22, 2024 | 15.96 | 15.98 | 15.80 | 15.84 | 1,478,798 | -0.05(-0.31%) |
Aug 21, 2024 | 15.88 | 15.96 | 15.87 | 15.89 | 2,915,780 | +0.00(+0.00%) |
Aug 20, 2024 | 15.96 | 16.00 | 15.85 | 15.89 | 3,252,540 | -0.14(-0.87%) |
Aug 19, 2024 | 16.08 | 16.15 | 16.00 | 16.03 | 1,645,867 | +0.03(+0.19%) |
Aug 16, 2024 | 15.93 | 16.02 | 15.93 | 16.00 | 1,265,837 | +0.05(+0.31%) |
Aug 15, 2024 | 15.99 | 16.05 | 15.88 | 15.95 | 2,546,323 | -0.05(-0.31%) |
Aug 14, 2024 | 16.10 | 16.24 | 15.96 | 16.00 | 2,243,678 | -0.21(-1.30%) |
Aug 13, 2024 | 16.47 | 16.47 | 16.19 | 16.21 | 3,144,010 | -0.18(-1.10%) |
Aug 12, 2024 | 16.46 | 16.46 | 16.30 | 16.39 | 1,623,828 | -0.01(-0.06%) |
Aug 09, 2024 | 16.44 | 16.44 | 16.30 | 16.40 | 1,076,819 | +0.00(+0.00%) |
Aug 08, 2024 | 16.44 | 16.49 | 16.34 | 16.40 | 2,067,421 | -0.01(-0.06%) |
Aug 07, 2024 | 16.43 | 16.50 | 16.34 | 16.41 | 2,035,087 | +0.07(+0.43%) |
Aug 06, 2024 | 16.03 | 16.60 | 15.89 | 16.34 | 2,888,469 | +0.14(+0.86%) |
Aug 05, 2024 | 16.13 | 16.41 | 15.99 | 16.20 | 2,974,147 | -0.41(-2.47%) |
Aug 02, 2024 | 16.42 | 16.65 | 16.07 | 16.61 | 4,975,023 | +0.25(+1.53%) |
Aug 01, 2024 | 16.13 | 16.39 | 16.04 | 16.36 | 2,346,543 | +0.22(+1.36%) |
Jul 31, 2024 | 16.01 | 16.24 | 16.01 | 16.14 | 1,723,995 | +0.15(+0.94%) |
Jul 30, 2024 | 15.85 | 16.07 | 15.84 | 15.99 | 1,853,165 | +0.10(+0.63%) |
Jul 29, 2024 | 15.92 | 15.94 | 15.75 | 15.89 | 1,638,302 | +0.01(+0.06%) |
Jul 26, 2024 | 15.81 | 15.95 | 15.80 | 15.88 | 2,611,053 | +0.05(+0.32%) |
Jul 25, 2024 | 15.73 | 15.89 | 15.68 | 15.83 | 1,955,846 | +0.07(+0.44%) |
Jul 24, 2024 | 15.71 | 15.82 | 15.64 | 15.76 | 1,649,917 | +0.07(+0.45%) |
Jul 23, 2024 | 15.71 | 15.83 | 15.66 | 15.69 | 1,459,825 | -0.04(-0.25%) |
Jul 22, 2024 | 15.80 | 15.90 | 15.71 | 15.73 | 1,877,265 | -0.09(-0.57%) |
Jul 19, 2024 | 15.93 | 15.94 | 15.70 | 15.82 | 1,704,349 | -0.09(-0.57%) |
Jul 18, 2024 | 15.87 | 16.04 | 15.79 | 15.91 | 1,885,278 | +0.08(+0.51%) |
Jul 17, 2024 | 15.72 | 15.88 | 15.66 | 15.83 | 1,737,664 | +0.10(+0.64%) |
Jul 16, 2024 | 15.53 | 15.78 | 15.46 | 15.73 | 1,100,899 | +0.22(+1.42%) |
Jul 15, 2024 | 15.46 | 15.60 | 15.41 | 15.51 | 1,314,929 | -0.03(-0.19%) |
Jul 12, 2024 | 15.58 | 15.62 | 15.42 | 15.54 | 1,775,013 | +0.14(+0.91%) |
Jul 11, 2024 | 15.45 | 15.55 | 15.29 | 15.40 | 2,666,808 | +0.10(+0.65%) |
Jul 10, 2024 | 15.47 | 15.51 | 15.28 | 15.30 | 1,758,807 | -0.14(-0.91%) |
Jul 09, 2024 | 15.36 | 15.46 | 15.26 | 15.44 | 2,438,704 | +0.03(+0.19%) |
Jul 08, 2024 | 15.29 | 15.45 | 15.24 | 15.41 | 1,653,989 | +0.14(+0.92%) |
Jul 05, 2024 | 15.18 | 15.30 | 15.07 | 15.27 | 1,473,720 | +0.21(+1.39%) |
Jul 03, 2024 | 14.98 | 15.22 | 14.91 | 15.06 | 1,047,800 | +0.15(+1.01%) |
Jul 02, 2024 | 15.07 | 15.08 | 14.63 | 14.91 | 3,118,903 | -0.20(-1.32%) |
Jul 01, 2024 | 15.15 | 15.40 | 15.10 | 15.11 | 954,297 | -0.03(-0.20%) |
Jun 28, 2024 | 15.25 | 15.25 | 15.12 | 15.14 | 1,432,643 | -0.04(-0.26%) |
Jun 27, 2024 | 15.19 | 15.22 | 15.10 | 15.18 | 1,703,096 | -0.01(-0.07%) |
Jun 26, 2024 | 15.47 | 15.47 | 15.12 | 15.19 | 3,111,748 | -0.34(-2.19%) |
Jun 25, 2024 | 15.82 | 15.87 | 15.46 | 15.53 | 1,843,972 | -0.32(-2.02%) |
Jun 24, 2024 | 15.86 | 15.97 | 15.74 | 15.85 | 2,106,003 | +0.09(+0.57%) |
Jun 21, 2024 | 15.81 | 15.81 | 15.66 | 15.76 | 2,344,744 | +0.03(+0.19%) |
Jun 20, 2024 | 15.51 | 15.75 | 15.44 | 15.73 | 1,911,485 | +0.16(+1.03%) |
Jun 18, 2024 | 15.64 | 15.64 | 15.50 | 15.57 | 2,212,195 | -0.06(-0.38%) |
Jun 17, 2024 | 15.70 | 15.74 | 15.60 | 15.63 | 1,491,931 | -0.17(-1.08%) |
Jun 14, 2024 | 15.76 | 15.83 | 15.52 | 15.80 | 2,072,814 | -0.02(-0.13%) |
Jun 13, 2024 | 16.06 | 16.08 | 15.69 | 15.82 | 3,394,353 | -0.27(-1.68%) |
Jun 12, 2024 | 16.25 | 16.36 | 16.08 | 16.09 | 3,602,727 | +0.02(+0.12%) |
Jun 11, 2024 | 16.05 | 16.10 | 15.89 | 16.07 | 1,815,805 | -0.02(-0.12%) |
Jun 10, 2024 | 16.19 | 16.25 | 16.04 | 16.09 | 3,635,027 | -0.19(-1.15%) |
Jun 07, 2024 | 16.33 | 16.39 | 16.24 | 16.28 | 1,722,989 | -0.15(-0.90%) |
Jun 06, 2024 | 16.35 | 16.50 | 16.32 | 16.42 | 3,328,275 | +0.05(+0.30%) |
Jun 05, 2024 | 16.37 | 16.45 | 16.24 | 16.38 | 1,781,409 | -0.03(-0.18%) |
Jun 04, 2024 | 16.13 | 16.44 | 16.07 | 16.40 | 2,158,436 | +0.25(+1.52%) |