Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2024 | 14.71 | 14.74 | 14.45 | 14.54 | 86,801 | +0.18(+1.25%) |
Jun 28, 2024 | 14.50 | 14.55 | 14.35 | 14.36 | 63,095 | -0.02(-0.14%) |
Jun 27, 2024 | 14.51 | 14.68 | 14.36 | 14.38 | 55,982 | -0.05(-0.34%) |
Jun 26, 2024 | 14.46 | 14.57 | 14.42 | 14.43 | 53,632 | -0.18(-1.24%) |
Jun 25, 2024 | 14.63 | 14.71 | 14.58 | 14.61 | 70,917 | -0.06(-0.41%) |
Jun 24, 2024 | 14.77 | 14.82 | 14.66 | 14.67 | 100,835 | -0.04(-0.27%) |
Jun 21, 2024 | 14.70 | 14.97 | 14.63 | 14.71 | 61,141 | -0.08(-0.53%) |
Jun 20, 2024 | 14.53 | 14.86 | 14.53 | 14.79 | 108,102 | +0.14(+0.94%) |
Jun 18, 2024 | 14.70 | 14.72 | 14.61 | 14.65 | 109,802 | -0.08(-0.54%) |
Jun 17, 2024 | 14.56 | 14.79 | 14.56 | 14.73 | 123,344 | +0.18(+1.24%) |
Jun 14, 2024 | 14.22 | 14.63 | 14.22 | 14.55 | 76,654 | -0.07(-0.48%) |
Jun 13, 2024 | 14.76 | 14.80 | 14.50 | 14.62 | 86,056 | -0.30(-2.01%) |
Jun 12, 2024 | 15.19 | 15.19 | 14.92 | 14.92 | 155,943 | -0.91(-5.75%) |
Jun 11, 2024 | 15.95 | 15.97 | 15.76 | 15.83 | 57,274 | -0.20(-1.25%) |
Jun 10, 2024 | 16.00 | 16.05 | 15.71 | 16.03 | 30,658 | -0.13(-0.80%) |
Jun 07, 2024 | 16.30 | 16.38 | 16.08 | 16.16 | 42,550 | -0.31(-1.88%) |
Jun 06, 2024 | 16.32 | 16.48 | 16.32 | 16.47 | 38,117 | +0.15(+0.92%) |
Jun 05, 2024 | 16.39 | 16.40 | 16.16 | 16.32 | 25,081 | +0.00(+0.01%) |
Jun 04, 2024 | 16.29 | 16.39 | 16.25 | 16.32 | 31,025 | -0.07(-0.44%) |