Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.90 | 15.05 | 14.41 | 14.48 | 1,296,760 | -0.99(-6.40%) |
Jul 25, 2024 | 15.46 | 15.77 | 15.30 | 15.47 | 1,087,142 | +0.10(+0.65%) |
Jul 24, 2024 | 15.43 | 15.64 | 15.31 | 15.37 | 906,692 | -0.08(-0.52%) |
Jul 23, 2024 | 14.98 | 15.56 | 14.88 | 15.45 | 801,271 | +0.45(+3.00%) |
Jul 22, 2024 | 14.91 | 15.46 | 14.76 | 15.00 | 535,794 | +0.11(+0.74%) |
Jul 19, 2024 | 15.22 | 15.30 | 14.87 | 14.89 | 590,783 | -0.26(-1.72%) |
Jul 18, 2024 | 15.35 | 15.60 | 15.14 | 15.15 | 576,539 | -0.36(-2.32%) |
Jul 17, 2024 | 15.66 | 15.88 | 15.44 | 15.51 | 860,624 | -0.18(-1.15%) |
Jul 16, 2024 | 15.52 | 15.83 | 15.52 | 15.69 | 1,286,590 | +0.26(+1.69%) |
Jul 15, 2024 | 15.36 | 15.66 | 15.27 | 15.43 | 853,505 | +0.27(+1.78%) |
Jul 12, 2024 | 15.25 | 15.35 | 15.15 | 15.16 | 514,041 | +0.10(+0.66%) |
Jul 11, 2024 | 15.00 | 15.13 | 14.87 | 15.06 | 607,025 | +0.34(+2.31%) |
Jul 10, 2024 | 14.65 | 14.73 | 14.53 | 14.72 | 479,114 | +0.14(+0.96%) |
Jul 09, 2024 | 14.55 | 14.74 | 14.55 | 14.58 | 583,500 | -0.07(-0.48%) |
Jul 08, 2024 | 14.66 | 14.95 | 14.57 | 14.65 | 784,106 | +0.11(+0.76%) |
Jul 05, 2024 | 14.50 | 14.62 | 14.35 | 14.54 | 586,016 | +0.09(+0.62%) |
Jul 03, 2024 | 14.61 | 14.61 | 14.44 | 14.45 | 312,067 | -0.07(-0.48%) |
Jul 02, 2024 | 14.60 | 14.72 | 14.50 | 14.52 | 598,474 | -0.03(-0.21%) |
Jul 01, 2024 | 14.88 | 14.91 | 14.31 | 14.55 | 837,924 | -0.39(-2.61%) |
Jun 28, 2024 | 14.39 | 14.97 | 14.38 | 14.94 | 3,667,089 | +0.67(+4.70%) |
Jun 27, 2024 | 14.30 | 14.33 | 14.21 | 14.27 | 396,489 | +0.06(+0.42%) |
Jun 26, 2024 | 14.06 | 14.26 | 13.90 | 14.21 | 587,428 | +0.02(+0.14%) |
Jun 25, 2024 | 14.16 | 14.26 | 14.10 | 14.19 | 495,914 | -0.05(-0.35%) |
Jun 24, 2024 | 14.02 | 14.37 | 14.02 | 14.24 | 534,546 | +0.26(+1.86%) |
Jun 21, 2024 | 13.99 | 14.19 | 13.96 | 13.98 | 1,206,986 | -0.06(-0.43%) |
Jun 20, 2024 | 14.23 | 14.32 | 13.91 | 14.04 | 773,412 | -0.20(-1.40%) |
Jun 18, 2024 | 14.25 | 14.42 | 14.16 | 14.24 | 601,629 | +0.04(+0.28%) |
Jun 17, 2024 | 14.12 | 14.31 | 14.04 | 14.20 | 615,097 | +0.10(+0.71%) |
Jun 14, 2024 | 14.04 | 14.19 | 13.98 | 14.10 | 598,300 | -0.19(-1.33%) |
Jun 13, 2024 | 14.48 | 14.54 | 14.16 | 14.29 | 636,767 | -0.20(-1.38%) |
Jun 12, 2024 | 14.86 | 14.90 | 14.49 | 14.49 | 509,923 | -0.12(-0.82%) |
Jun 11, 2024 | 14.58 | 14.80 | 14.58 | 14.61 | 694,495 | -0.09(-0.61%) |
Jun 10, 2024 | 14.67 | 15.19 | 14.54 | 14.70 | 432,768 | +0.03(+0.20%) |
Jun 07, 2024 | 15.00 | 15.05 | 14.64 | 14.67 | 775,511 | -0.46(-3.04%) |
Jun 06, 2024 | 15.19 | 15.32 | 15.07 | 15.13 | 912,893 | -0.07(-0.46%) |
Jun 05, 2024 | 15.05 | 15.23 | 14.75 | 15.20 | 610,373 | +0.25(+1.67%) |
Jun 04, 2024 | 15.39 | 15.49 | 14.85 | 14.95 | 933,861 | -0.55(-3.55%) |
Jun 03, 2024 | 15.69 | 15.83 | 15.40 | 15.50 | 805,262 | -0.16(-1.02%) |
May 31, 2024 | 15.75 | 15.88 | 15.60 | 15.66 | 732,866 | -0.05(-0.32%) |
May 30, 2024 | 15.68 | 15.85 | 15.59 | 15.71 | 498,871 | +0.03(+0.19%) |
May 29, 2024 | 15.79 | 15.85 | 15.68 | 15.68 | 856,549 | -0.28(-1.75%) |
May 28, 2024 | 16.07 | 16.23 | 15.85 | 15.96 | 435,591 | -0.06(-0.37%) |
May 24, 2024 | 16.13 | 16.13 | 15.98 | 16.02 | 454,138 | -0.01(-0.06%) |
May 23, 2024 | 16.04 | 16.20 | 15.98 | 16.03 | 629,862 | +0.03(+0.19%) |
May 22, 2024 | 16.13 | 16.21 | 15.73 | 16.00 | 888,868 | -0.23(-1.42%) |
May 21, 2024 | 16.31 | 16.39 | 16.04 | 16.23 | 862,154 | -0.15(-0.92%) |
May 20, 2024 | 16.29 | 16.41 | 16.23 | 16.38 | 523,932 | +0.04(+0.24%) |
May 17, 2024 | 16.26 | 16.35 | 16.13 | 16.34 | 584,732 | +0.16(+0.99%) |
May 16, 2024 | 16.30 | 16.60 | 16.17 | 16.18 | 1,162,338 | -0.11(-0.68%) |
May 15, 2024 | 16.21 | 16.31 | 16.12 | 16.29 | 700,498 | +0.18(+1.12%) |
May 14, 2024 | 16.21 | 16.27 | 15.95 | 16.11 | 959,120 | -0.03(-0.19%) |
May 13, 2024 | 16.07 | 16.21 | 15.94 | 16.14 | 913,256 | +0.12(+0.75%) |
May 10, 2024 | 16.31 | 16.45 | 16.02 | 16.02 | 1,223,534 | -0.30(-1.84%) |
May 09, 2024 | 16.26 | 16.37 | 16.00 | 16.32 | 860,398 | +0.00(+0.00%) |
May 08, 2024 | 15.74 | 16.36 | 15.61 | 16.32 | 1,715,932 | +0.52(+3.29%) |
May 07, 2024 | 15.46 | 15.91 | 15.35 | 15.80 | 1,181,528 | +0.31(+2.00%) |
May 06, 2024 | 15.00 | 15.53 | 14.91 | 15.49 | 726,347 | +0.51(+3.40%) |
May 03, 2024 | 14.50 | 15.05 | 14.34 | 14.98 | 882,020 | +0.75(+5.27%) |
May 02, 2024 | 13.52 | 14.37 | 13.26 | 14.23 | 1,661,888 | -0.36(-2.47%) |