Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.73 | 14.76 | 14.70 | 14.70 | 2,190 | +0.05(+0.37%) |
Aug 22, 2024 | 14.67 | 14.67 | 14.62 | 14.65 | 6,532 | -0.12(-0.83%) |
Aug 21, 2024 | 14.79 | 14.79 | 14.77 | 14.77 | 1,226 | +0.12(+0.82%) |
Aug 20, 2024 | 14.63 | 14.65 | 14.63 | 14.65 | 884 | -0.17(-1.15%) |
Aug 19, 2024 | 14.72 | 14.86 | 14.72 | 14.82 | 886 | +0.05(+0.32%) |
Aug 16, 2024 | 14.76 | 14.78 | 14.71 | 14.78 | 2,560 | +0.13(+0.86%) |
Aug 15, 2024 | 14.66 | 14.66 | 14.65 | 14.65 | 192 | +0.13(+0.88%) |
Aug 14, 2024 | 14.59 | 14.60 | 14.51 | 14.52 | 4,391 | -0.23(-1.57%) |
Aug 13, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 143 | +0.23(+1.57%) |
Aug 12, 2024 | 14.48 | 14.53 | 14.48 | 14.52 | 5,240 | +0.06(+0.44%) |
Aug 09, 2024 | 14.48 | 14.48 | 14.46 | 14.46 | 2,110 | -0.03(-0.21%) |
Aug 08, 2024 | 14.49 | 14.49 | 14.46 | 14.49 | 1,263 | +0.19(+1.30%) |
Aug 07, 2024 | 14.38 | 14.38 | 14.27 | 14.30 | 3,272 | -0.10(-0.66%) |
Aug 06, 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 2,112 | -0.11(-0.76%) |
Aug 05, 2024 | 14.31 | 14.70 | 14.31 | 14.51 | 9,121 | -0.58(-3.82%) |
Aug 02, 2024 | 15.05 | 15.12 | 15.03 | 15.09 | 10,299 | -0.20(-1.33%) |
Aug 01, 2024 | 15.42 | 15.43 | 15.26 | 15.29 | 16,128 | -0.23(-1.47%) |
Jul 31, 2024 | 15.54 | 15.62 | 15.47 | 15.52 | 20,710 | +0.62(+4.15%) |
Jul 30, 2024 | 14.95 | 14.95 | 14.88 | 14.90 | 3,664 | -0.19(-1.24%) |
Jul 29, 2024 | 15.04 | 15.09 | 15.01 | 15.09 | 6,786 | +0.05(+0.30%) |
Jul 26, 2024 | 15.08 | 15.08 | 15.04 | 15.04 | 366 | +0.15(+0.99%) |
Jul 25, 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 446 | -0.15(-0.98%) |
Jul 24, 2024 | 15.24 | 15.24 | 15.04 | 15.04 | 2,635 | -0.24(-1.56%) |
Jul 23, 2024 | 15.50 | 15.50 | 15.24 | 15.28 | 3,604 | -0.57(-3.57%) |
Jul 22, 2024 | 15.85 | 15.89 | 15.85 | 15.85 | 7,508 | +0.07(+0.47%) |
Jul 19, 2024 | 15.75 | 15.80 | 15.75 | 15.77 | 2,046 | +0.08(+0.50%) |
Jul 18, 2024 | 15.71 | 15.74 | 15.69 | 15.69 | 4,283 | -0.14(-0.89%) |
Jul 17, 2024 | 15.86 | 15.87 | 15.69 | 15.83 | 8,996 | -0.37(-2.25%) |
Jul 16, 2024 | 16.13 | 16.21 | 16.13 | 16.20 | 1,989 | +0.50(+3.18%) |
Jul 15, 2024 | 15.87 | 15.87 | 15.67 | 15.70 | 2,323 | -0.17(-1.04%) |
Jul 12, 2024 | 15.91 | 15.94 | 15.87 | 15.87 | 3,142 | -0.21(-1.31%) |
Jul 11, 2024 | 16.08 | 16.16 | 16.06 | 16.07 | 9,061 | +0.16(+1.01%) |
Jul 10, 2024 | 15.86 | 16.01 | 15.85 | 15.91 | 2,002 | +0.00(+0.03%) |
Jul 09, 2024 | 15.69 | 15.94 | 15.69 | 15.91 | 23,641 | +0.71(+4.67%) |
Jul 08, 2024 | 15.20 | 15.21 | 15.18 | 15.20 | 6,878 | -0.04(-0.29%) |
Jul 05, 2024 | 15.49 | 15.49 | 15.17 | 15.24 | 4,341 | -0.16(-1.05%) |
Jul 03, 2024 | 15.45 | 15.45 | 15.34 | 15.41 | 2,819 | +0.02(+0.13%) |
Jul 02, 2024 | 15.33 | 15.39 | 15.33 | 15.39 | 537 | -0.14(-0.90%) |
Jul 01, 2024 | 15.53 | 15.53 | 15.51 | 15.53 | 1,069 | +0.03(+0.19%) |
Jun 28, 2024 | 15.44 | 15.49 | 15.44 | 15.49 | 1,484 | +0.19(+1.26%) |
Jun 27, 2024 | 15.36 | 15.36 | 15.30 | 15.30 | 6,606 | -0.27(-1.72%) |
Jun 26, 2024 | 15.43 | 15.61 | 15.43 | 15.57 | 3,230 | +0.37(+2.43%) |
Jun 25, 2024 | 15.51 | 15.51 | 15.18 | 15.20 | 10,848 | -0.53(-3.37%) |
Jun 24, 2024 | 15.80 | 15.85 | 15.70 | 15.73 | 18,781 | -0.35(-2.18%) |
Jun 21, 2024 | 15.91 | 16.08 | 15.91 | 16.08 | 1,299 | +0.16(+1.01%) |
Jun 20, 2024 | 16.19 | 16.36 | 15.92 | 15.92 | 16,757 | -0.28(-1.72%) |
Jun 18, 2024 | 16.26 | 16.28 | 16.20 | 16.20 | 1,892 | +0.08(+0.49%) |
Jun 17, 2024 | 16.02 | 16.14 | 15.98 | 16.12 | 5,047 | +0.41(+2.61%) |
Jun 14, 2024 | 15.59 | 15.71 | 15.59 | 15.71 | 11,913 | +0.28(+1.81%) |
Jun 13, 2024 | 15.26 | 15.48 | 15.26 | 15.43 | 11,024 | +0.24(+1.56%) |
Jun 12, 2024 | 15.15 | 15.24 | 15.15 | 15.19 | 1,426 | +0.20(+1.32%) |
Jun 11, 2024 | 14.90 | 15.06 | 14.90 | 14.99 | 8,892 | +0.14(+0.94%) |
Jun 10, 2024 | 14.82 | 14.86 | 14.82 | 14.86 | 237 | +0.06(+0.43%) |
Jun 07, 2024 | 15.06 | 15.06 | 14.79 | 14.79 | 1,914 | -0.53(-3.45%) |
Jun 06, 2024 | 15.27 | 15.32 | 15.23 | 15.32 | 1,770 | +0.21(+1.42%) |
Jun 05, 2024 | 15.08 | 15.13 | 15.06 | 15.11 | 1,562 | +0.00(+0.00%) |
Jun 04, 2024 | 15.04 | 15.11 | 15.04 | 15.11 | 1,986 | +0.16(+1.08%) |