Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.89 | 15.10 | 14.89 | 15.03 | 38,764 | +0.22(+1.49%) |
Aug 22, 2024 | 15.07 | 15.16 | 14.64 | 14.81 | 43,801 | -0.26(-1.73%) |
Aug 21, 2024 | 15.07 | 15.14 | 14.91 | 15.07 | 39,168 | +0.04(+0.27%) |
Aug 20, 2024 | 15.02 | 15.04 | 14.90 | 15.03 | 35,759 | +0.05(+0.33%) |
Aug 19, 2024 | 15.00 | 15.00 | 14.85 | 14.98 | 35,346 | +0.02(+0.13%) |
Aug 16, 2024 | 14.96 | 15.00 | 14.85 | 14.96 | 22,477 | +0.04(+0.27%) |
Aug 15, 2024 | 14.82 | 14.95 | 14.66 | 14.92 | 22,656 | +0.26(+1.77%) |
Aug 14, 2024 | 14.57 | 14.70 | 14.45 | 14.66 | 26,137 | +0.12(+0.83%) |
Aug 13, 2024 | 14.39 | 14.90 | 14.26 | 14.54 | 38,194 | +0.26(+1.82%) |
Aug 12, 2024 | 14.44 | 14.50 | 14.23 | 14.28 | 35,426 | -0.07(-0.49%) |
Aug 09, 2024 | 14.17 | 14.43 | 14.17 | 14.35 | 29,705 | +0.17(+1.20%) |
Aug 08, 2024 | 14.25 | 14.30 | 14.18 | 14.18 | 18,511 | +0.06(+0.42%) |
Aug 07, 2024 | 14.35 | 14.35 | 13.97 | 14.12 | 68,964 | -0.03(-0.21%) |
Aug 06, 2024 | 14.07 | 14.25 | 13.98 | 14.15 | 25,765 | +0.19(+1.36%) |
Aug 05, 2024 | 13.70 | 14.00 | 13.68 | 13.96 | 50,367 | -0.38(-2.65%) |
Aug 02, 2024 | 14.47 | 14.48 | 14.26 | 14.34 | 27,781 | -0.24(-1.65%) |
Aug 01, 2024 | 14.85 | 14.87 | 14.41 | 14.58 | 58,309 | -0.18(-1.22%) |
Jul 31, 2024 | 14.75 | 14.87 | 14.37 | 14.76 | 56,482 | +0.13(+0.89%) |
Jul 30, 2024 | 14.76 | 14.79 | 14.56 | 14.63 | 35,165 | -0.07(-0.48%) |
Jul 29, 2024 | 14.81 | 14.90 | 14.67 | 14.70 | 31,220 | -0.07(-0.47%) |
Jul 26, 2024 | 14.81 | 14.84 | 14.66 | 14.77 | 10,353 | +0.09(+0.61%) |
Jul 25, 2024 | 14.70 | 14.83 | 14.62 | 14.68 | 29,673 | +0.05(+0.34%) |
Jul 24, 2024 | 14.94 | 15.02 | 14.60 | 14.63 | 33,065 | -0.30(-2.01%) |
Jul 23, 2024 | 14.92 | 15.04 | 14.88 | 14.93 | 18,023 | +0.11(+0.74%) |
Jul 22, 2024 | 14.77 | 14.90 | 14.68 | 14.82 | 33,130 | +0.11(+0.75%) |
Jul 19, 2024 | 14.80 | 14.80 | 14.62 | 14.71 | 31,487 | -0.14(-0.94%) |
Jul 18, 2024 | 15.07 | 15.07 | 14.81 | 14.85 | 29,005 | -0.24(-1.59%) |
Jul 17, 2024 | 15.09 | 15.14 | 15.00 | 15.09 | 46,925 | -0.02(-0.13%) |
Jul 16, 2024 | 15.04 | 15.12 | 14.95 | 15.11 | 43,920 | +0.15(+1.00%) |
Jul 15, 2024 | 15.15 | 15.15 | 14.90 | 14.96 | 54,001 | -0.15(-0.99%) |
Jul 12, 2024 | 15.13 | 15.17 | 15.03 | 15.11 | 23,366 | +0.07(+0.47%) |
Jul 11, 2024 | 15.08 | 15.12 | 14.86 | 15.04 | 44,372 | +0.05(+0.33%) |
Jul 10, 2024 | 15.12 | 15.20 | 14.97 | 14.99 | 65,404 | -0.01(-0.07%) |
Jul 09, 2024 | 14.94 | 15.00 | 14.85 | 15.00 | 44,762 | +0.18(+1.21%) |
Jul 08, 2024 | 14.88 | 14.94 | 14.78 | 14.82 | 37,633 | -0.07(-0.47%) |
Jul 05, 2024 | 15.04 | 15.04 | 14.82 | 14.89 | 45,751 | -0.20(-1.33%) |
Jul 03, 2024 | 15.03 | 15.09 | 14.98 | 15.09 | 42,037 | +0.13(+0.87%) |
Jul 02, 2024 | 14.93 | 14.99 | 14.83 | 14.96 | 65,437 | +0.07(+0.47%) |
Jul 01, 2024 | 15.06 | 15.06 | 14.82 | 14.89 | 54,709 | -0.11(-0.73%) |
Jun 28, 2024 | 14.85 | 15.00 | 14.77 | 15.00 | 70,841 | +0.15(+1.01%) |
Jun 27, 2024 | 14.74 | 14.85 | 14.70 | 14.85 | 20,684 | +0.15(+1.02%) |
Jun 26, 2024 | 14.65 | 14.71 | 14.61 | 14.70 | 30,406 | +0.06(+0.41%) |
Jun 25, 2024 | 14.65 | 14.65 | 14.56 | 14.64 | 28,016 | +0.03(+0.21%) |
Jun 24, 2024 | 14.57 | 14.61 | 14.40 | 14.61 | 37,820 | +0.11(+0.76%) |
Jun 21, 2024 | 14.43 | 14.50 | 14.35 | 14.50 | 30,361 | +0.07(+0.49%) |
Jun 20, 2024 | 14.51 | 14.53 | 14.36 | 14.43 | 26,490 | -0.05(-0.35%) |
Jun 18, 2024 | 14.52 | 14.52 | 14.39 | 14.48 | 35,095 | -0.02(-0.14%) |
Jun 17, 2024 | 14.41 | 14.50 | 14.36 | 14.50 | 48,822 | +0.09(+0.62%) |
Jun 14, 2024 | 14.44 | 14.45 | 14.28 | 14.41 | 33,588 | +0.03(+0.21%) |
Jun 13, 2024 | 14.55 | 14.55 | 14.27 | 14.38 | 36,659 | -0.10(-0.68%) |
Jun 12, 2024 | 14.50 | 14.53 | 14.36 | 14.48 | 24,612 | +0.16(+1.13%) |
Jun 11, 2024 | 14.33 | 14.33 | 14.24 | 14.32 | 27,559 | +0.02(+0.17%) |
Jun 10, 2024 | 14.31 | 14.32 | 14.22 | 14.29 | 31,147 | +0.02(+0.14%) |
Jun 07, 2024 | 14.15 | 14.27 | 14.15 | 14.27 | 56,338 | +0.17(+1.18%) |
Jun 06, 2024 | 14.15 | 14.21 | 14.09 | 14.11 | 32,927 | -0.03(-0.21%) |
Jun 05, 2024 | 14.01 | 14.14 | 14.01 | 14.14 | 38,277 | +0.15(+1.05%) |
Jun 04, 2024 | 13.97 | 13.99 | 13.91 | 13.99 | 21,153 | +0.06(+0.42%) |