Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.80 | 14.91 | 14.80 | 14.90 | 4,475 | +0.18(+1.23%) |
Sep 19, 2024 | 14.71 | 14.82 | 14.71 | 14.72 | 3,221 | -0.28(-1.85%) |
Sep 18, 2024 | 15.05 | 15.05 | 14.73 | 15.00 | 8,929 | -0.00(-0.03%) |
Sep 17, 2024 | 14.96 | 15.00 | 14.85 | 15.00 | 1,802 | -0.13(-0.85%) |
Sep 16, 2024 | 15.18 | 15.18 | 15.13 | 15.13 | 1,057 | -0.02(-0.14%) |
Sep 13, 2024 | 15.27 | 15.27 | 15.15 | 15.15 | 7,755 | -0.42(-2.67%) |
Sep 12, 2024 | 15.58 | 15.63 | 15.55 | 15.57 | 153,414 | -0.21(-1.35%) |
Sep 11, 2024 | 15.95 | 16.01 | 15.78 | 15.78 | 108,745 | -0.02(-0.14%) |
Sep 10, 2024 | 15.85 | 15.91 | 15.80 | 15.80 | 2,021 | +0.08(+0.49%) |
Sep 09, 2024 | 15.64 | 15.73 | 15.62 | 15.73 | 4,810 | +0.03(+0.20%) |
Sep 06, 2024 | 15.53 | 15.70 | 15.33 | 15.69 | 151,687 | +0.25(+1.64%) |
Sep 05, 2024 | 15.37 | 15.47 | 15.37 | 15.44 | 21,115 | +0.09(+0.61%) |
Sep 04, 2024 | 15.33 | 15.40 | 15.33 | 15.35 | 472 | +0.01(+0.09%) |
Sep 03, 2024 | 15.00 | 15.33 | 15.00 | 15.33 | 4,106 | +0.43(+2.85%) |
Aug 30, 2024 | 14.96 | 14.98 | 14.91 | 14.91 | 1,274 | -0.05(-0.37%) |
Aug 29, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 1,416 | -0.04(-0.28%) |
Aug 28, 2024 | 15.01 | 15.03 | 15.01 | 15.01 | 1,451 | +0.03(+0.18%) |
Aug 27, 2024 | 15.01 | 15.04 | 14.93 | 14.98 | 7,868 | +0.06(+0.40%) |
Aug 26, 2024 | 14.79 | 14.92 | 14.78 | 14.92 | 7,084 | -0.01(-0.08%) |
Aug 23, 2024 | 15.26 | 15.26 | 14.87 | 14.93 | 3,324 | -0.42(-2.72%) |
Aug 22, 2024 | 15.26 | 15.35 | 15.26 | 15.35 | 849 | +0.12(+0.77%) |
Aug 21, 2024 | 15.31 | 15.34 | 15.21 | 15.23 | 9,002 | -0.16(-1.01%) |
Aug 20, 2024 | 15.36 | 15.40 | 15.34 | 15.39 | 13,813 | +0.20(+1.29%) |
Aug 19, 2024 | 15.24 | 15.24 | 15.19 | 15.19 | 11,513 | -0.11(-0.75%) |
Aug 16, 2024 | 15.34 | 15.37 | 15.30 | 15.30 | 12,776 | -0.02(-0.15%) |
Aug 15, 2024 | 15.32 | 15.41 | 15.22 | 15.33 | 6,085 | -0.33(-2.13%) |
Aug 14, 2024 | 15.54 | 15.72 | 15.54 | 15.66 | 148,465 | +0.03(+0.19%) |
Aug 13, 2024 | 15.75 | 15.84 | 15.62 | 15.63 | 4,092 | -0.29(-1.82%) |
Aug 12, 2024 | 15.86 | 15.92 | 15.81 | 15.92 | 1,552 | +0.20(+1.28%) |
Aug 09, 2024 | 15.79 | 15.79 | 15.71 | 15.72 | 1,843 | +0.01(+0.08%) |
Aug 08, 2024 | 15.80 | 15.81 | 15.65 | 15.71 | 18,935 | -0.34(-2.11%) |
Aug 07, 2024 | 15.60 | 16.04 | 15.56 | 16.04 | 5,365 | +0.20(+1.25%) |
Aug 06, 2024 | 16.10 | 16.10 | 15.75 | 15.85 | 14,524 | -0.17(-1.08%) |
Aug 05, 2024 | 16.39 | 16.43 | 15.99 | 16.02 | 12,223 | +0.49(+3.14%) |
Aug 02, 2024 | 15.40 | 15.64 | 15.40 | 15.53 | 5,903 | +0.51(+3.37%) |
Aug 01, 2024 | 14.79 | 15.19 | 14.79 | 15.03 | 7,989 | +0.41(+2.82%) |
Jul 31, 2024 | 14.40 | 14.61 | 14.40 | 14.61 | 2,323 | -0.05(-0.35%) |
Jul 30, 2024 | 14.74 | 14.74 | 14.66 | 14.66 | 1,743 | -0.09(-0.58%) |
Jul 29, 2024 | 14.64 | 14.79 | 14.64 | 14.75 | 2,686 | +0.06(+0.39%) |
Jul 26, 2024 | 14.70 | 14.83 | 14.67 | 14.69 | 8,917 | -0.22(-1.48%) |
Jul 25, 2024 | 15.08 | 15.08 | 14.76 | 14.91 | 1,747 | -0.23(-1.50%) |
Jul 24, 2024 | 14.88 | 15.14 | 14.82 | 15.14 | 10,676 | +0.31(+2.11%) |
Jul 23, 2024 | 14.99 | 14.99 | 14.83 | 14.83 | 293 | -0.11(-0.75%) |
Jul 22, 2024 | 15.24 | 15.27 | 14.93 | 14.94 | 170,943 | -0.23(-1.55%) |
Jul 19, 2024 | 15.13 | 15.18 | 15.08 | 15.17 | 911 | +0.10(+0.68%) |
Jul 18, 2024 | 14.79 | 15.07 | 14.79 | 15.07 | 925 | +0.21(+1.44%) |
Jul 17, 2024 | 14.77 | 14.86 | 14.77 | 14.86 | 1,134 | +0.12(+0.80%) |
Jul 16, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 1,692 | -0.57(-3.72%) |
Jul 15, 2024 | 15.21 | 15.31 | 15.21 | 15.31 | 414 | -0.19(-1.25%) |
Jul 12, 2024 | 15.50 | 15.50 | 15.47 | 15.50 | 3,190 | -0.17(-1.07%) |
Jul 11, 2024 | 15.77 | 15.77 | 15.66 | 15.67 | 1,099 | -0.52(-3.21%) |
Jul 10, 2024 | 16.34 | 16.34 | 16.19 | 16.19 | 1,116 | -0.18(-1.08%) |
Jul 09, 2024 | 16.29 | 16.37 | 16.28 | 16.37 | 583 | +0.13(+0.78%) |
Jul 08, 2024 | 16.18 | 16.28 | 16.17 | 16.24 | 1,243 | -0.10(-0.60%) |
Jul 05, 2024 | 16.34 | 16.42 | 16.32 | 16.34 | 3,108 | +0.11(+0.66%) |
Jul 03, 2024 | 16.22 | 16.23 | 16.22 | 16.23 | 269 | +0.05(+0.31%) |
Jul 02, 2024 | 16.19 | 16.24 | 16.18 | 16.18 | 1,138 | -0.12(-0.72%) |