Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.14 | 14.14 | 13.92 | 14.05 | 4,167 | -0.04(-0.28%) |
Sep 25, 2024 | 14.15 | 14.15 | 13.91 | 14.09 | 8,008 | +0.04(+0.28%) |
Sep 24, 2024 | 14.03 | 14.10 | 13.95 | 14.05 | 14,150 | +0.10(+0.72%) |
Sep 23, 2024 | 14.00 | 14.00 | 13.87 | 13.95 | 7,404 | -0.05(-0.36%) |
Sep 20, 2024 | 14.10 | 14.10 | 13.95 | 14.00 | 3,798 | -0.07(-0.50%) |
Sep 19, 2024 | 13.99 | 14.07 | 13.90 | 14.07 | 21,240 | +0.11(+0.79%) |
Sep 18, 2024 | 13.97 | 13.99 | 13.95 | 13.96 | 2,081 | +0.01(+0.07%) |
Sep 17, 2024 | 14.07 | 14.07 | 13.92 | 13.95 | 14,758 | +0.13(+0.94%) |
Sep 16, 2024 | 13.93 | 13.95 | 13.80 | 13.82 | 16,650 | -0.06(-0.43%) |
Sep 13, 2024 | 13.94 | 13.98 | 13.86 | 13.88 | 80,589 | +0.00(+0.00%) |
Sep 12, 2024 | 14.01 | 14.01 | 13.85 | 13.88 | 11,828 | -0.02(-0.14%) |
Sep 11, 2024 | 13.98 | 14.03 | 13.88 | 13.90 | 22,147 | -0.13(-0.93%) |
Sep 10, 2024 | 14.07 | 14.07 | 13.98 | 14.03 | 18,840 | +0.13(+0.94%) |
Sep 09, 2024 | 13.96 | 14.07 | 13.87 | 13.90 | 11,528 | +0.03(+0.22%) |
Sep 06, 2024 | 13.91 | 13.92 | 13.84 | 13.87 | 18,971 | +0.02(+0.14%) |
Sep 05, 2024 | 13.79 | 13.95 | 13.68 | 13.85 | 16,960 | +0.13(+0.95%) |
Sep 04, 2024 | 13.72 | 13.87 | 13.65 | 13.72 | 22,105 | +0.05(+0.37%) |
Sep 03, 2024 | 13.72 | 13.72 | 13.59 | 13.67 | 16,084 | +0.01(+0.07%) |
Aug 30, 2024 | 13.73 | 13.80 | 13.60 | 13.66 | 17,670 | -0.03(-0.23%) |
Aug 29, 2024 | 13.70 | 13.85 | 13.54 | 13.69 | 42,304 | -0.00(-0.03%) |
Aug 28, 2024 | 13.83 | 13.83 | 13.66 | 13.70 | 8,663 | -0.06(-0.47%) |
Aug 27, 2024 | 13.84 | 13.85 | 13.64 | 13.76 | 7,503 | -0.05(-0.36%) |
Aug 26, 2024 | 13.78 | 13.90 | 13.78 | 13.81 | 11,155 | +0.04(+0.29%) |
Aug 23, 2024 | 13.75 | 13.82 | 13.75 | 13.77 | 3,300 | +0.12(+0.88%) |
Aug 22, 2024 | 13.75 | 13.75 | 13.65 | 13.65 | 4,181 | -0.09(-0.66%) |
Aug 21, 2024 | 13.72 | 13.75 | 13.70 | 13.74 | 5,305 | +0.08(+0.59%) |
Aug 20, 2024 | 13.73 | 13.73 | 13.60 | 13.66 | 6,529 | +0.01(+0.07%) |
Aug 19, 2024 | 13.62 | 13.74 | 13.61 | 13.65 | 5,701 | +0.09(+0.66%) |
Aug 16, 2024 | 13.80 | 13.80 | 13.43 | 13.56 | 18,621 | -0.29(-2.09%) |
Aug 15, 2024 | 13.70 | 13.90 | 13.70 | 13.85 | 6,724 | +0.11(+0.77%) |
Aug 14, 2024 | 13.73 | 13.79 | 13.70 | 13.74 | 13,732 | +0.06(+0.47%) |
Aug 13, 2024 | 13.67 | 13.71 | 13.62 | 13.68 | 3,351 | -0.01(-0.04%) |
Aug 12, 2024 | 13.65 | 13.79 | 13.61 | 13.68 | 10,486 | -0.09(-0.69%) |
Aug 09, 2024 | 13.80 | 13.80 | 13.72 | 13.78 | 25,513 | +0.07(+0.55%) |
Aug 08, 2024 | 13.94 | 13.94 | 13.70 | 13.70 | 35,705 | -0.20(-1.43%) |
Aug 07, 2024 | 13.83 | 13.97 | 13.81 | 13.90 | 28,360 | +0.07(+0.50%) |
Aug 06, 2024 | 13.72 | 13.83 | 13.57 | 13.83 | 15,983 | +0.22(+1.65%) |
Aug 05, 2024 | 13.60 | 13.61 | 13.46 | 13.61 | 13,123 | -0.02(-0.18%) |
Aug 02, 2024 | 13.60 | 13.71 | 13.57 | 13.63 | 24,523 | +0.04(+0.29%) |
Aug 01, 2024 | 13.55 | 13.59 | 13.39 | 13.59 | 16,527 | +0.16(+1.19%) |
Jul 31, 2024 | 13.27 | 13.48 | 13.23 | 13.44 | 20,807 | +0.25(+1.89%) |
Jul 30, 2024 | 13.40 | 13.40 | 13.16 | 13.19 | 10,985 | -0.09(-0.68%) |
Jul 29, 2024 | 13.27 | 13.35 | 13.24 | 13.28 | 14,740 | +0.07(+0.53%) |
Jul 26, 2024 | 13.26 | 13.26 | 13.21 | 13.21 | 6,942 | +0.01(+0.08%) |
Jul 25, 2024 | 13.20 | 13.20 | 13.10 | 13.20 | 7,020 | +0.07(+0.50%) |
Jul 24, 2024 | 13.22 | 13.22 | 13.13 | 13.13 | 21,286 | -0.04(-0.27%) |
Jul 23, 2024 | 13.26 | 13.27 | 13.12 | 13.17 | 36,750 | -0.05(-0.38%) |
Jul 22, 2024 | 13.21 | 13.22 | 13.15 | 13.22 | 6,529 | +0.08(+0.61%) |
Jul 19, 2024 | 13.19 | 13.19 | 13.14 | 13.14 | 10,696 | -0.02(-0.18%) |
Jul 18, 2024 | 13.17 | 13.18 | 13.13 | 13.16 | 8,239 | -0.01(-0.04%) |
Jul 17, 2024 | 13.23 | 13.23 | 13.15 | 13.17 | 4,100 | -0.05(-0.38%) |
Jul 16, 2024 | 13.27 | 13.27 | 13.16 | 13.22 | 26,742 | -0.01(-0.07%) |
Jul 15, 2024 | 13.20 | 13.24 | 13.15 | 13.23 | 21,688 | +0.03(+0.20%) |
Jul 12, 2024 | 13.22 | 13.22 | 13.13 | 13.20 | 6,417 | -0.01(-0.04%) |
Jul 11, 2024 | 13.20 | 13.36 | 13.12 | 13.20 | 28,464 | +0.14(+1.10%) |
Jul 10, 2024 | 13.09 | 13.10 | 13.02 | 13.06 | 26,193 | +0.03(+0.23%) |
Jul 09, 2024 | 12.93 | 13.05 | 12.93 | 13.03 | 25,295 | +0.06(+0.46%) |
Jul 08, 2024 | 12.92 | 13.04 | 12.92 | 12.97 | 35,115 | +0.02(+0.15%) |
Jul 05, 2024 | 12.99 | 12.99 | 12.91 | 12.95 | 8,743 | -0.01(-0.08%) |
Jul 03, 2024 | 13.00 | 13.00 | 12.92 | 12.96 | 10,113 | +0.03(+0.23%) |
Jul 02, 2024 | 12.92 | 12.94 | 12.82 | 12.93 | 26,435 | +0.06(+0.46%) |