Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 13.72 | 14.19 | 13.69 | 13.99 | 6,410,042 | +0.50(+3.71%) |
Aug 12, 2024 | 13.48 | 13.56 | 13.28 | 13.49 | 5,578,779 | -0.37(-2.67%) |
Aug 09, 2024 | 14.54 | 14.54 | 13.68 | 13.86 | 7,205,309 | -0.73(-5.00%) |
Aug 08, 2024 | 14.75 | 14.87 | 14.29 | 14.59 | 7,485,845 | -0.38(-2.54%) |
Aug 07, 2024 | 15.73 | 15.76 | 14.95 | 14.97 | 5,768,076 | -0.70(-4.47%) |
Aug 06, 2024 | 15.69 | 15.87 | 15.23 | 15.67 | 4,893,932 | -0.32(-2.00%) |
Aug 05, 2024 | 15.14 | 16.17 | 15.07 | 15.99 | 7,527,488 | +0.49(+3.16%) |
Aug 02, 2024 | 15.09 | 15.56 | 14.93 | 15.50 | 3,828,356 | +0.27(+1.77%) |
Aug 01, 2024 | 15.48 | 15.53 | 15.03 | 15.23 | 3,638,441 | +0.08(+0.53%) |
Jul 31, 2024 | 15.65 | 15.85 | 15.09 | 15.15 | 3,878,280 | +0.23(+1.54%) |
Jul 30, 2024 | 15.03 | 15.08 | 14.81 | 14.92 | 2,387,141 | -0.21(-1.39%) |
Jul 29, 2024 | 14.99 | 15.27 | 14.95 | 15.13 | 3,028,828 | +0.19(+1.27%) |
Jul 26, 2024 | 14.73 | 15.30 | 14.72 | 14.94 | 4,102,519 | +0.33(+2.26%) |
Jul 25, 2024 | 14.72 | 14.88 | 14.52 | 14.61 | 4,630,142 | +0.14(+0.97%) |
Jul 24, 2024 | 14.75 | 15.11 | 14.45 | 14.47 | 4,595,507 | -0.38(-2.56%) |
Jul 23, 2024 | 15.00 | 15.00 | 14.62 | 14.85 | 3,142,289 | -0.50(-3.26%) |
Jul 22, 2024 | 15.39 | 15.61 | 15.23 | 15.35 | 3,431,903 | +0.31(+2.06%) |
Jul 19, 2024 | 15.51 | 15.51 | 14.95 | 15.04 | 5,054,305 | -0.55(-3.53%) |
Jul 18, 2024 | 15.82 | 16.03 | 15.50 | 15.59 | 4,271,620 | +0.06(+0.39%) |
Jul 17, 2024 | 16.03 | 16.07 | 15.36 | 15.53 | 3,612,719 | -0.57(-3.54%) |
Jul 16, 2024 | 16.22 | 16.26 | 15.92 | 16.10 | 4,367,535 | +0.24(+1.51%) |
Jul 15, 2024 | 16.01 | 16.21 | 15.73 | 15.86 | 6,282,485 | -0.85(-5.09%) |
Jul 12, 2024 | 17.60 | 17.80 | 16.58 | 16.71 | 8,119,231 | -0.91(-5.16%) |
Jul 11, 2024 | 17.48 | 17.77 | 17.14 | 17.62 | 5,854,983 | +0.66(+3.89%) |
Jul 10, 2024 | 16.83 | 17.03 | 16.68 | 16.96 | 4,324,765 | -0.21(-1.22%) |
Jul 09, 2024 | 16.62 | 17.18 | 16.49 | 17.17 | 5,210,311 | +0.73(+4.44%) |
Jul 08, 2024 | 15.96 | 16.52 | 15.79 | 16.44 | 10,658,081 | +0.39(+2.43%) |
Jul 05, 2024 | 15.82 | 16.06 | 15.26 | 16.05 | 4,812,318 | -0.06(-0.37%) |
Jul 03, 2024 | 15.68 | 16.15 | 15.61 | 16.11 | 5,038,339 | +0.71(+4.61%) |
Jul 02, 2024 | 15.47 | 15.52 | 15.26 | 15.40 | 4,555,793 | +0.11(+0.72%) |
Jul 01, 2024 | 15.62 | 15.89 | 15.27 | 15.29 | 5,278,903 | -0.15(-0.97%) |
Jun 28, 2024 | 16.08 | 16.08 | 15.41 | 15.44 | 6,721,177 | -0.54(-3.38%) |
Jun 27, 2024 | 16.21 | 16.26 | 15.87 | 15.98 | 9,105,640 | -0.47(-2.86%) |
Jun 26, 2024 | 17.09 | 17.16 | 16.41 | 16.45 | 10,339,227 | -0.81(-4.69%) |
Jun 25, 2024 | 16.94 | 17.39 | 16.91 | 17.26 | 5,636,561 | -0.53(-2.98%) |
Jun 24, 2024 | 17.72 | 18.19 | 17.69 | 17.79 | 5,853,672 | -0.35(-1.93%) |
Jun 21, 2024 | 17.31 | 18.15 | 17.12 | 18.14 | 8,877,267 | +1.09(+6.39%) |
Jun 20, 2024 | 17.30 | 17.88 | 16.75 | 17.05 | 15,082,616 | +0.87(+5.38%) |
Jun 18, 2024 | 15.49 | 16.48 | 15.49 | 16.18 | 7,389,553 | +0.47(+2.99%) |
Jun 17, 2024 | 14.94 | 15.85 | 14.94 | 15.71 | 8,311,297 | +0.98(+6.65%) |
Jun 14, 2024 | 14.68 | 15.38 | 14.55 | 14.73 | 8,906,720 | -0.77(-4.97%) |
Jun 13, 2024 | 15.29 | 16.34 | 15.21 | 15.50 | 9,886,642 | +1.11(+7.71%) |
Jun 12, 2024 | 14.42 | 14.61 | 14.21 | 14.39 | 4,425,840 | +0.44(+3.15%) |
Jun 11, 2024 | 14.17 | 14.20 | 13.78 | 13.95 | 5,290,619 | -0.25(-1.76%) |
Jun 10, 2024 | 14.04 | 14.28 | 13.84 | 14.20 | 5,108,565 | +0.23(+1.65%) |
Jun 07, 2024 | 14.34 | 14.43 | 13.78 | 13.97 | 6,052,111 | -0.84(-5.67%) |
Jun 06, 2024 | 15.06 | 15.15 | 14.72 | 14.81 | 4,578,304 | -0.48(-3.14%) |
Jun 05, 2024 | 15.16 | 15.33 | 14.89 | 15.29 | 4,088,873 | +0.38(+2.55%) |
Jun 04, 2024 | 14.82 | 15.09 | 14.72 | 14.91 | 4,710,800 | +0.21(+1.43%) |