Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.87 | 15.07 | 14.83 | 14.84 | 40,090 | -0.16(-1.07%) |
Sep 19, 2024 | 14.88 | 15.00 | 14.84 | 15.00 | 29,414 | +0.27(+1.83%) |
Sep 18, 2024 | 14.78 | 14.95 | 14.71 | 14.73 | 59,162 | -0.23(-1.54%) |
Sep 17, 2024 | 15.12 | 15.12 | 14.93 | 14.96 | 24,979 | -0.03(-0.20%) |
Sep 16, 2024 | 14.96 | 15.05 | 14.85 | 14.99 | 57,450 | +0.17(+1.15%) |
Sep 13, 2024 | 14.85 | 14.94 | 14.80 | 14.82 | 120,232 | +0.03(+0.20%) |
Sep 12, 2024 | 14.69 | 14.82 | 14.66 | 14.79 | 40,792 | -0.03(-0.20%) |
Sep 11, 2024 | 14.75 | 14.82 | 14.58 | 14.82 | 53,190 | +0.03(+0.20%) |
Sep 10, 2024 | 14.80 | 14.80 | 14.55 | 14.79 | 42,366 | +0.04(+0.27%) |
Sep 09, 2024 | 14.71 | 14.82 | 14.64 | 14.75 | 75,164 | +0.04(+0.27%) |
Sep 06, 2024 | 15.02 | 15.02 | 14.71 | 14.71 | 47,562 | -0.17(-1.14%) |
Sep 05, 2024 | 15.03 | 15.03 | 14.87 | 14.88 | 48,918 | +0.10(+0.68%) |
Sep 04, 2024 | 14.56 | 14.79 | 14.56 | 14.78 | 36,165 | +0.30(+2.07%) |
Sep 03, 2024 | 14.62 | 14.70 | 14.47 | 14.48 | 54,945 | -0.37(-2.49%) |
Aug 30, 2024 | 14.76 | 14.85 | 14.72 | 14.85 | 23,192 | +0.04(+0.27%) |
Aug 29, 2024 | 14.79 | 14.84 | 14.75 | 14.81 | 26,847 | +0.01(+0.07%) |
Aug 28, 2024 | 14.86 | 14.88 | 14.75 | 14.80 | 53,252 | -0.10(-0.67%) |
Aug 27, 2024 | 14.88 | 14.99 | 14.87 | 14.90 | 34,620 | +0.03(+0.20%) |
Aug 26, 2024 | 14.76 | 14.98 | 14.76 | 14.87 | 41,654 | -0.12(-0.80%) |
Aug 23, 2024 | 14.77 | 14.99 | 14.75 | 14.99 | 56,645 | -0.11(-0.73%) |
Aug 22, 2024 | 15.14 | 15.20 | 14.84 | 15.10 | 46,339 | -0.03(-0.20%) |
Aug 21, 2024 | 15.09 | 15.13 | 15.00 | 15.13 | 36,501 | +0.30(+2.02%) |
Aug 20, 2024 | 14.98 | 15.06 | 14.78 | 14.83 | 45,858 | -0.20(-1.33%) |
Aug 19, 2024 | 15.03 | 15.13 | 14.96 | 15.03 | 62,770 | +0.29(+1.97%) |
Aug 16, 2024 | 14.74 | 14.89 | 14.72 | 14.74 | 34,908 | -0.10(-0.67%) |
Aug 15, 2024 | 14.74 | 14.86 | 14.66 | 14.84 | 62,032 | +0.28(+1.92%) |
Aug 14, 2024 | 14.62 | 14.68 | 14.54 | 14.56 | 68,145 | -0.08(-0.53%) |
Aug 13, 2024 | 14.63 | 14.70 | 14.53 | 14.64 | 193,564 | +0.24(+1.65%) |
Aug 12, 2024 | 14.55 | 14.55 | 14.40 | 14.40 | 403,354 | -0.01(-0.07%) |
Aug 09, 2024 | 14.30 | 14.45 | 14.30 | 14.41 | 465,966 | +0.27(+1.91%) |
Aug 08, 2024 | 13.95 | 14.23 | 13.94 | 14.14 | 133,379 | +0.31(+2.24%) |
Aug 07, 2024 | 14.00 | 14.11 | 13.82 | 13.83 | 127,720 | -0.15(-1.07%) |
Aug 06, 2024 | 13.81 | 14.05 | 13.75 | 13.98 | 156,839 | +0.15(+1.08%) |
Aug 05, 2024 | 13.70 | 13.92 | 13.70 | 13.83 | 87,016 | -0.39(-2.74%) |
Aug 02, 2024 | 14.31 | 14.44 | 14.16 | 14.22 | 121,302 | -0.20(-1.39%) |
Aug 01, 2024 | 14.82 | 14.82 | 14.35 | 14.42 | 79,356 | -0.56(-3.74%) |
Jul 31, 2024 | 14.87 | 15.05 | 14.87 | 14.98 | 48,105 | +0.04(+0.27%) |
Jul 30, 2024 | 14.85 | 14.95 | 14.80 | 14.94 | 50,648 | -0.05(-0.33%) |
Jul 29, 2024 | 14.90 | 14.99 | 14.85 | 14.99 | 58,040 | +0.17(+1.15%) |
Jul 26, 2024 | 14.78 | 14.99 | 14.78 | 14.82 | 54,566 | +0.08(+0.54%) |
Jul 25, 2024 | 14.64 | 14.83 | 14.62 | 14.74 | 67,790 | +0.07(+0.48%) |
Jul 24, 2024 | 14.83 | 14.85 | 14.59 | 14.67 | 70,707 | -0.17(-1.15%) |
Jul 23, 2024 | 14.85 | 14.94 | 14.84 | 14.84 | 98,988 | -0.20(-1.33%) |
Jul 22, 2024 | 14.86 | 15.05 | 14.80 | 15.04 | 92,801 | +0.34(+2.31%) |
Jul 19, 2024 | 14.72 | 14.79 | 14.64 | 14.70 | 17,293 | -0.10(-0.68%) |
Jul 18, 2024 | 14.90 | 14.94 | 14.70 | 14.80 | 42,808 | -0.05(-0.34%) |
Jul 17, 2024 | 14.84 | 14.89 | 14.72 | 14.85 | 57,697 | -0.19(-1.26%) |
Jul 16, 2024 | 14.98 | 15.10 | 14.89 | 15.04 | 78,497 | -0.10(-0.66%) |
Jul 15, 2024 | 15.08 | 15.14 | 14.97 | 15.14 | 34,216 | +0.05(+0.33%) |
Jul 12, 2024 | 15.19 | 15.25 | 15.09 | 15.09 | 39,848 | +0.01(+0.07%) |
Jul 11, 2024 | 15.14 | 15.20 | 15.06 | 15.08 | 67,965 | +0.07(+0.47%) |
Jul 10, 2024 | 14.87 | 15.01 | 14.87 | 15.01 | 43,466 | +0.24(+1.64%) |
Jul 09, 2024 | 14.85 | 14.85 | 14.59 | 14.77 | 41,742 | -0.15(-1.00%) |
Jul 08, 2024 | 15.05 | 15.06 | 14.83 | 14.92 | 64,854 | -0.09(-0.62%) |
Jul 05, 2024 | 15.01 | 15.07 | 14.88 | 15.01 | 133,300 | +0.20(+1.32%) |
Jul 03, 2024 | 14.64 | 14.87 | 14.64 | 14.81 | 32,844 | +0.30(+2.04%) |
Jul 02, 2024 | 14.50 | 14.59 | 14.41 | 14.52 | 133,922 | -0.02(-0.15%) |