Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 14.98 | 14.99 | 14.96 | 14.96 | 960 | -0.03(-0.19%) |
Aug 23, 2024 | 15.02 | 15.02 | 14.97 | 14.99 | 529 | +0.10(+0.69%) |
Aug 22, 2024 | 14.92 | 14.92 | 14.89 | 14.89 | 1,416 | -0.15(-1.03%) |
Aug 21, 2024 | 15.05 | 15.05 | 15.04 | 15.04 | 326 | +0.02(+0.13%) |
Aug 20, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 283 | +0.11(+0.74%) |
Aug 19, 2024 | 14.94 | 14.94 | 14.91 | 14.91 | 477 | +0.06(+0.39%) |
Aug 16, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 145 | +0.05(+0.35%) |
Aug 15, 2024 | 14.72 | 14.81 | 14.72 | 14.81 | 1,821 | -0.12(-0.83%) |
Aug 14, 2024 | 14.95 | 14.95 | 14.93 | 14.93 | 3,931 | +0.08(+0.57%) |
Aug 13, 2024 | 14.82 | 14.85 | 14.82 | 14.85 | 2,182 | +0.07(+0.45%) |
Aug 12, 2024 | 14.74 | 14.79 | 14.74 | 14.78 | 5,621 | +0.06(+0.41%) |
Aug 09, 2024 | 14.74 | 14.74 | 14.69 | 14.72 | 13,730 | +0.12(+0.82%) |
Aug 08, 2024 | 14.59 | 14.60 | 14.56 | 14.60 | 17,785 | -0.06(-0.40%) |
Aug 07, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 141 | -0.16(-1.09%) |
Aug 06, 2024 | 15.00 | 15.00 | 14.82 | 14.82 | 1,138 | -0.21(-1.40%) |
Aug 05, 2024 | 15.03 | 15.16 | 14.98 | 15.03 | 5,495 | +0.06(+0.40%) |
Aug 02, 2024 | 14.81 | 14.97 | 14.81 | 14.97 | 797 | +0.33(+2.25%) |
Aug 01, 2024 | 14.64 | 14.67 | 14.64 | 14.64 | 5,873 | +0.13(+0.90%) |
Jul 31, 2024 | 14.45 | 14.51 | 14.45 | 14.51 | 107 | +0.13(+0.93%) |
Jul 30, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 121 | +0.06(+0.45%) |
Jul 29, 2024 | 14.32 | 14.32 | 14.31 | 14.31 | 279 | +0.04(+0.31%) |
Jul 26, 2024 | 14.24 | 14.27 | 14.24 | 14.27 | 197 | +0.10(+0.71%) |
Jul 25, 2024 | 14.14 | 14.16 | 14.14 | 14.16 | 590 | +0.09(+0.63%) |
Jul 24, 2024 | 14.18 | 14.18 | 14.08 | 14.08 | 2,258 | -0.12(-0.85%) |
Jul 23, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 76 | -0.01(-0.06%) |
Jul 22, 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 1,094 | -0.04(-0.28%) |
Jul 19, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.01(-0.04%) |
Jul 18, 2024 | 14.32 | 14.32 | 14.25 | 14.25 | 1,268 | -0.02(-0.14%) |
Jul 17, 2024 | 14.27 | 14.30 | 14.27 | 14.27 | 2,484 | -0.04(-0.26%) |
Jul 16, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 69 | +0.07(+0.47%) |
Jul 15, 2024 | 14.23 | 14.25 | 14.23 | 14.24 | 1,143 | -0.00(-0.03%) |
Jul 12, 2024 | 14.25 | 14.25 | 14.24 | 14.24 | 606 | +0.04(+0.31%) |
Jul 11, 2024 | 14.19 | 14.21 | 14.19 | 14.20 | 1,213 | +0.05(+0.35%) |
Jul 10, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | +0.03(+0.21%) |
Jul 09, 2024 | 14.11 | 14.13 | 14.11 | 14.12 | 348 | -0.01(-0.07%) |
Jul 08, 2024 | 14.14 | 14.14 | 14.13 | 14.13 | 211 | -0.02(-0.17%) |
Jul 05, 2024 | 14.13 | 14.15 | 14.13 | 14.15 | 665 | +0.06(+0.39%) |
Jul 03, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 389 | +0.05(+0.35%) |
Jul 02, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 211 | +0.03(+0.21%) |
Jul 01, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 15 | -0.03(-0.18%) |
Jun 28, 2024 | 14.07 | 14.07 | 14.04 | 14.05 | 1,215 | +0.00(+0.00%) |
Jun 27, 2024 | 14.04 | 14.05 | 14.04 | 14.05 | 523 | +0.00(+0.04%) |
Jun 26, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 262 | -0.05(-0.32%) |
Jun 25, 2024 | 14.08 | 14.09 | 14.08 | 14.09 | 320 | +0.03(+0.18%) |
Jun 24, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 1 | +0.01(+0.04%) |
Jun 21, 2024 | 14.05 | 14.08 | 14.04 | 14.06 | 5,931 | +0.02(+0.11%) |
Jun 20, 2024 | 14.04 | 14.04 | 14.02 | 14.04 | 8,206 | -0.03(-0.18%) |
Jun 18, 2024 | 14.08 | 14.08 | 14.05 | 14.07 | 776 | +0.04(+0.27%) |
Jun 17, 2024 | 14.01 | 14.03 | 14.01 | 14.03 | 982 | +0.02(+0.16%) |
Jun 14, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 100 | -0.05(-0.36%) |
Jun 13, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 3 | -0.01(-0.10%) |
Jun 12, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 199 | +0.06(+0.46%) |
Jun 11, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 233 | +0.02(+0.14%) |
Jun 10, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 3 | -0.00(-0.03%) |
Jun 07, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 100 | -0.24(-1.71%) |
Jun 06, 2024 | 14.21 | 14.23 | 14.21 | 14.23 | 129 | -0.00(-0.02%) |
Jun 05, 2024 | 14.21 | 14.24 | 14.21 | 14.24 | 2,916 | +0.08(+0.59%) |
Jun 04, 2024 | 14.09 | 14.16 | 14.09 | 14.16 | 125 | +0.16(+1.15%) |