Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 14.79 | 14.93 | 14.76 | 14.80 | 1,564,273 | +0.08(+0.54%) |
Sep 12, 2024 | 14.64 | 14.78 | 14.62 | 14.72 | 1,328,902 | +0.07(+0.48%) |
Sep 11, 2024 | 14.53 | 14.67 | 14.39 | 14.65 | 1,552,298 | +0.07(+0.48%) |
Sep 10, 2024 | 14.70 | 14.74 | 14.51 | 14.58 | 1,772,835 | -0.15(-1.02%) |
Sep 09, 2024 | 14.75 | 14.82 | 14.66 | 14.73 | 1,511,496 | +0.06(+0.41%) |
Sep 06, 2024 | 14.94 | 14.96 | 14.64 | 14.67 | 1,811,872 | -0.25(-1.68%) |
Sep 05, 2024 | 14.96 | 15.03 | 14.87 | 14.92 | 1,153,449 | -0.01(-0.07%) |
Sep 04, 2024 | 14.94 | 15.05 | 14.90 | 14.93 | 1,188,613 | +0.03(+0.20%) |
Sep 03, 2024 | 15.06 | 15.14 | 14.86 | 14.90 | 1,638,513 | -0.26(-1.72%) |
Aug 30, 2024 | 15.18 | 15.30 | 15.07 | 15.16 | 4,019,143 | +0.12(+0.80%) |
Aug 29, 2024 | 15.00 | 15.12 | 14.99 | 15.04 | 2,007,549 | +0.06(+0.40%) |
Aug 28, 2024 | 15.01 | 15.13 | 14.96 | 14.98 | 1,494,331 | -0.07(-0.46%) |
Aug 27, 2024 | 14.96 | 15.15 | 14.95 | 15.05 | 1,702,658 | +0.09(+0.60%) |
Aug 26, 2024 | 14.92 | 15.08 | 14.92 | 14.96 | 1,838,483 | +0.11(+0.74%) |
Aug 23, 2024 | 14.86 | 14.90 | 14.71 | 14.85 | 1,867,228 | +0.17(+1.15%) |
Aug 22, 2024 | 14.64 | 14.74 | 14.63 | 14.68 | 1,452,041 | +0.07(+0.48%) |
Aug 21, 2024 | 14.54 | 14.64 | 14.51 | 14.61 | 1,349,189 | +0.14(+0.96%) |
Aug 20, 2024 | 14.49 | 14.56 | 14.46 | 14.47 | 1,208,894 | -0.01(-0.07%) |
Aug 19, 2024 | 14.55 | 14.57 | 14.43 | 14.48 | 2,285,868 | +0.03(+0.21%) |
Aug 16, 2024 | 14.39 | 14.52 | 14.35 | 14.45 | 2,562,845 | +0.06(+0.41%) |
Aug 15, 2024 | 14.40 | 14.52 | 14.28 | 14.39 | 2,427,787 | +0.16(+1.12%) |
Aug 14, 2024 | 14.32 | 14.33 | 14.07 | 14.23 | 2,232,048 | -0.03(-0.21%) |
Aug 13, 2024 | 14.29 | 14.38 | 14.17 | 14.26 | 2,666,768 | -0.06(-0.42%) |
Aug 12, 2024 | 14.50 | 14.63 | 14.30 | 14.32 | 2,007,012 | -0.12(-0.83%) |
Aug 09, 2024 | 14.45 | 14.52 | 14.29 | 14.44 | 2,963,344 | -0.08(-0.55%) |
Aug 08, 2024 | 14.68 | 14.68 | 14.11 | 14.52 | 4,132,368 | -0.10(-0.68%) |
Aug 07, 2024 | 14.92 | 15.02 | 14.61 | 14.62 | 2,502,894 | -0.13(-0.88%) |
Aug 06, 2024 | 14.49 | 14.83 | 14.47 | 14.75 | 2,679,448 | +0.34(+2.35%) |
Aug 05, 2024 | 14.22 | 14.71 | 13.92 | 14.41 | 6,261,317 | -0.51(-3.40%) |
Aug 02, 2024 | 15.33 | 15.33 | 14.90 | 14.92 | 3,793,999 | -0.47(-3.04%) |
Aug 01, 2024 | 15.47 | 15.51 | 15.37 | 15.39 | 1,396,037 | -0.07(-0.45%) |
Jul 31, 2024 | 15.74 | 15.80 | 15.46 | 15.46 | 2,237,739 | -0.16(-1.02%) |
Jul 30, 2024 | 15.47 | 15.72 | 15.42 | 15.62 | 2,511,463 | +0.22(+1.42%) |
Jul 29, 2024 | 15.44 | 15.47 | 15.38 | 15.40 | 1,643,772 | -0.03(-0.19%) |
Jul 26, 2024 | 15.36 | 15.44 | 15.32 | 15.43 | 1,466,777 | +0.12(+0.78%) |
Jul 25, 2024 | 15.23 | 15.41 | 15.22 | 15.31 | 1,289,011 | +0.08(+0.52%) |
Jul 24, 2024 | 15.37 | 15.41 | 15.19 | 15.23 | 1,283,144 | -0.16(-1.04%) |
Jul 23, 2024 | 15.40 | 15.45 | 15.34 | 15.39 | 1,591,019 | -0.02(-0.13%) |
Jul 22, 2024 | 15.25 | 15.44 | 15.25 | 15.41 | 1,554,624 | +0.18(+1.18%) |
Jul 19, 2024 | 15.31 | 15.41 | 15.21 | 15.23 | 1,179,623 | -0.06(-0.39%) |
Jul 18, 2024 | 15.43 | 15.48 | 15.21 | 15.29 | 1,794,326 | -0.14(-0.90%) |
Jul 17, 2024 | 15.38 | 15.48 | 15.38 | 15.43 | 1,994,438 | -0.02(-0.13%) |
Jul 16, 2024 | 15.60 | 15.64 | 15.40 | 15.45 | 2,005,347 | -0.14(-0.89%) |
Jul 15, 2024 | 15.70 | 15.72 | 15.57 | 15.59 | 2,581,152 | -0.02(-0.13%) |
Jul 12, 2024 | 15.44 | 15.70 | 15.44 | 15.61 | 2,451,511 | +0.21(+1.36%) |
Jul 11, 2024 | 15.48 | 15.52 | 15.33 | 15.40 | 2,037,032 | -0.08(-0.51%) |
Jul 10, 2024 | 15.33 | 15.51 | 15.32 | 15.48 | 1,330,834 | +0.16(+1.04%) |
Jul 09, 2024 | 15.42 | 15.45 | 15.27 | 15.32 | 2,053,337 | -0.12(-0.77%) |
Jul 08, 2024 | 15.59 | 15.64 | 15.39 | 15.44 | 1,773,456 | -0.10(-0.64%) |
Jul 05, 2024 | 15.50 | 15.55 | 15.45 | 15.54 | 1,544,072 | +0.05(+0.32%) |
Jul 03, 2024 | 15.56 | 15.63 | 15.45 | 15.49 | 1,251,211 | -0.03(-0.19%) |
Jul 02, 2024 | 15.35 | 15.53 | 15.34 | 15.52 | 1,814,671 | +0.19(+1.23%) |