Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.27 | 10.29 | 10.13 | 10.24 | 7,022,653 | -0.01(-0.10%) |
Aug 22, 2024 | 10.35 | 10.46 | 10.07 | 10.25 | 12,298,887 | -0.19(-1.82%) |
Aug 21, 2024 | 10.39 | 10.54 | 10.27 | 10.44 | 6,842,225 | +0.06(+0.58%) |
Aug 20, 2024 | 10.49 | 10.54 | 10.21 | 10.38 | 13,900,557 | -0.26(-2.44%) |
Aug 19, 2024 | 10.62 | 10.68 | 10.49 | 10.64 | 11,063,024 | +0.11(+1.04%) |
Aug 16, 2024 | 10.92 | 10.94 | 10.48 | 10.53 | 10,637,790 | -0.44(-4.01%) |
Aug 15, 2024 | 11.13 | 11.27 | 10.87 | 10.97 | 11,266,505 | -0.16(-1.44%) |
Aug 14, 2024 | 11.18 | 11.32 | 11.08 | 11.13 | 17,198,436 | +0.01(+0.09%) |
Aug 13, 2024 | 11.36 | 11.56 | 10.81 | 11.12 | 41,533,640 | -2.01(-15.31%) |
Aug 12, 2024 | 12.90 | 13.27 | 12.77 | 13.13 | 12,263,263 | +0.17(+1.31%) |
Aug 09, 2024 | 13.48 | 13.52 | 12.82 | 12.96 | 10,491,808 | -0.59(-4.35%) |
Aug 08, 2024 | 13.39 | 13.56 | 13.19 | 13.55 | 3,565,265 | +0.29(+2.19%) |
Aug 07, 2024 | 13.66 | 13.83 | 13.18 | 13.26 | 3,919,223 | -0.08(-0.60%) |
Aug 06, 2024 | 12.89 | 13.59 | 12.82 | 13.34 | 7,657,364 | +0.74(+5.87%) |
Aug 05, 2024 | 11.67 | 12.75 | 11.67 | 12.60 | 6,171,460 | -0.02(-0.16%) |
Aug 02, 2024 | 12.83 | 12.93 | 12.36 | 12.62 | 10,524,391 | -0.67(-5.04%) |
Aug 01, 2024 | 14.20 | 14.20 | 13.16 | 13.29 | 8,800,484 | -0.89(-6.28%) |
Jul 31, 2024 | 14.30 | 14.44 | 14.09 | 14.18 | 4,873,444 | +0.28(+2.01%) |
Jul 30, 2024 | 13.94 | 14.01 | 13.81 | 13.90 | 5,480,469 | -0.09(-0.64%) |
Jul 29, 2024 | 14.21 | 14.33 | 13.93 | 13.99 | 7,839,933 | -0.10(-0.71%) |
Jul 26, 2024 | 14.40 | 14.45 | 13.82 | 14.09 | 6,582,755 | -0.34(-2.36%) |
Jul 25, 2024 | 14.59 | 14.62 | 14.21 | 14.43 | 8,272,754 | -0.29(-1.97%) |
Jul 24, 2024 | 14.95 | 15.12 | 14.57 | 14.72 | 7,895,476 | -0.56(-3.66%) |
Jul 23, 2024 | 14.79 | 15.28 | 14.76 | 15.28 | 6,149,360 | +0.39(+2.62%) |
Jul 22, 2024 | 14.49 | 15.01 | 14.49 | 14.89 | 5,450,813 | +0.63(+4.42%) |
Jul 19, 2024 | 14.40 | 14.45 | 14.26 | 14.26 | 5,234,791 | -0.18(-1.25%) |
Jul 18, 2024 | 14.76 | 14.95 | 14.29 | 14.44 | 5,444,766 | -0.33(-2.23%) |
Jul 17, 2024 | 14.98 | 14.99 | 14.69 | 14.77 | 6,020,427 | -0.36(-2.38%) |
Jul 16, 2024 | 14.79 | 15.18 | 14.71 | 15.13 | 7,365,963 | +0.27(+1.82%) |
Jul 15, 2024 | 14.99 | 15.12 | 14.86 | 14.86 | 8,460,140 | -0.27(-1.78%) |
Jul 12, 2024 | 15.05 | 15.32 | 14.96 | 15.13 | 7,837,856 | +0.15(+1.00%) |
Jul 11, 2024 | 15.00 | 15.26 | 14.87 | 14.98 | 10,027,189 | -0.08(-0.53%) |
Jul 10, 2024 | 15.20 | 15.53 | 14.98 | 15.06 | 7,898,149 | -0.21(-1.38%) |
Jul 09, 2024 | 14.62 | 15.34 | 14.53 | 15.27 | 9,771,022 | +0.76(+5.24%) |
Jul 08, 2024 | 14.38 | 14.53 | 14.07 | 14.51 | 9,212,889 | -0.02(-0.14%) |
Jul 05, 2024 | 14.75 | 14.98 | 14.48 | 14.53 | 10,921,121 | -0.41(-2.74%) |
Jul 03, 2024 | 14.57 | 15.04 | 14.57 | 14.94 | 6,416,160 | +0.51(+3.53%) |
Jul 02, 2024 | 14.28 | 14.49 | 14.12 | 14.43 | 3,012,506 | +0.09(+0.63%) |
Jul 01, 2024 | 14.17 | 14.52 | 14.17 | 14.34 | 6,892,412 | +0.29(+2.06%) |
Jun 28, 2024 | 14.07 | 14.16 | 13.93 | 14.05 | 6,670,519 | +0.08(+0.57%) |
Jun 27, 2024 | 14.20 | 14.20 | 13.90 | 13.97 | 7,199,373 | -0.35(-2.44%) |
Jun 26, 2024 | 14.27 | 14.36 | 14.11 | 14.32 | 4,915,045 | +0.02(+0.14%) |
Jun 25, 2024 | 14.21 | 14.43 | 14.09 | 14.30 | 6,056,476 | +0.02(+0.14%) |
Jun 24, 2024 | 14.01 | 14.34 | 13.97 | 14.28 | 4,092,049 | +0.27(+1.93%) |
Jun 21, 2024 | 13.93 | 14.12 | 13.77 | 14.01 | 7,529,518 | -0.05(-0.36%) |
Jun 20, 2024 | 14.50 | 14.67 | 13.82 | 14.06 | 5,920,311 | -0.30(-2.09%) |
Jun 18, 2024 | 13.98 | 14.37 | 13.91 | 14.36 | 6,443,665 | +0.20(+1.41%) |
Jun 17, 2024 | 14.70 | 14.77 | 14.05 | 14.16 | 7,976,143 | -0.64(-4.32%) |
Jun 14, 2024 | 14.57 | 15.05 | 14.53 | 14.80 | 15,860,503 | -0.05(-0.34%) |
Jun 13, 2024 | 14.39 | 15.04 | 14.39 | 14.85 | 9,776,426 | +0.51(+3.56%) |
Jun 12, 2024 | 14.56 | 14.63 | 14.16 | 14.34 | 6,669,686 | -0.01(-0.07%) |
Jun 11, 2024 | 14.34 | 14.64 | 14.26 | 14.35 | 6,418,929 | +0.11(+0.77%) |
Jun 10, 2024 | 14.12 | 14.34 | 13.99 | 14.24 | 3,446,962 | +0.17(+1.21%) |
Jun 07, 2024 | 14.41 | 14.48 | 13.96 | 14.07 | 7,729,925 | -0.48(-3.30%) |
Jun 06, 2024 | 14.52 | 14.70 | 14.48 | 14.55 | 5,249,190 | -0.08(-0.55%) |
Jun 05, 2024 | 14.19 | 14.67 | 14.12 | 14.63 | 10,963,193 | +0.63(+4.50%) |
Jun 04, 2024 | 14.13 | 14.20 | 13.80 | 14.00 | 9,549,590 | +0.00(+0.00%) |