Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.04 | 15.07 | 14.98 | 14.99 | 7,019 | +0.10(+0.67%) |
Jul 18, 2024 | 15.09 | 15.09 | 14.87 | 14.89 | 6,879 | +0.07(+0.49%) |
Jul 17, 2024 | 14.86 | 14.91 | 14.79 | 14.82 | 2,517 | -0.05(-0.35%) |
Jul 16, 2024 | 14.82 | 14.90 | 14.78 | 14.87 | 8,119 | +0.06(+0.41%) |
Jul 15, 2024 | 14.80 | 14.89 | 14.72 | 14.81 | 6,369 | -0.07(-0.47%) |
Jul 12, 2024 | 14.87 | 14.89 | 14.85 | 14.88 | 2,538 | +0.13(+0.88%) |
Jul 11, 2024 | 14.88 | 14.96 | 14.74 | 14.75 | 13,745 | -0.05(-0.34%) |
Jul 10, 2024 | 14.52 | 14.80 | 14.32 | 14.80 | 6,622 | +0.13(+0.89%) |
Jul 09, 2024 | 14.87 | 14.87 | 14.67 | 14.67 | 36,722 | +0.24(+1.64%) |
Jul 08, 2024 | 14.61 | 14.61 | 14.42 | 14.43 | 9,697 | +0.02(+0.17%) |
Jul 05, 2024 | 14.25 | 14.42 | 14.24 | 14.41 | 6,354 | +0.09(+0.59%) |
Jul 03, 2024 | 14.24 | 14.64 | 14.24 | 14.32 | 5,374 | -0.32(-2.20%) |
Jul 02, 2024 | 14.47 | 14.65 | 14.33 | 14.65 | 24,645 | +0.11(+0.77%) |
Jul 01, 2024 | 14.64 | 15.06 | 14.50 | 14.54 | 20,762 | -0.13(-0.92%) |
Jun 28, 2024 | 14.62 | 15.00 | 14.62 | 14.67 | 12,022 | -0.42(-2.78%) |
Jun 27, 2024 | 14.21 | 15.11 | 14.21 | 15.09 | 5,111 | +0.34(+2.31%) |
Jun 26, 2024 | 14.75 | 15.20 | 14.68 | 14.75 | 10,977 | -0.13(-0.87%) |
Jun 25, 2024 | 15.10 | 15.24 | 14.63 | 14.88 | 32,274 | +0.32(+2.20%) |
Jun 24, 2024 | 14.50 | 14.93 | 14.45 | 14.56 | 37,148 | +0.45(+3.20%) |
Jun 21, 2024 | 14.05 | 14.15 | 13.89 | 14.11 | 21,141 | +0.15(+1.06%) |
Jun 20, 2024 | 14.00 | 14.35 | 13.84 | 13.96 | 13,736 | +0.04(+0.29%) |
Jun 18, 2024 | 14.15 | 14.44 | 13.86 | 13.92 | 20,754 | -0.20(-1.38%) |
Jun 17, 2024 | 14.39 | 14.39 | 13.98 | 14.12 | 19,041 | -0.16(-1.16%) |
Jun 14, 2024 | 14.24 | 14.55 | 14.24 | 14.28 | 33,312 | -0.02(-0.14%) |
Jun 13, 2024 | 14.31 | 14.84 | 14.30 | 14.30 | 12,924 | -0.51(-3.44%) |
Jun 12, 2024 | 14.41 | 15.15 | 14.41 | 14.81 | 35,456 | +0.11(+0.75%) |
Jun 11, 2024 | 14.48 | 14.70 | 14.48 | 14.70 | 10,696 | -0.42(-2.78%) |
Jun 10, 2024 | 14.65 | 15.12 | 14.65 | 15.12 | 18,333 | +0.15(+1.03%) |
Jun 07, 2024 | 14.70 | 14.98 | 14.70 | 14.97 | 6,497 | -0.11(-0.72%) |
Jun 06, 2024 | 15.05 | 15.10 | 15.05 | 15.07 | 7,769 | -0.24(-1.53%) |
Jun 05, 2024 | 15.18 | 15.31 | 14.82 | 15.31 | 16,793 | +0.50(+3.38%) |
Jun 04, 2024 | 14.91 | 15.13 | 14.73 | 14.81 | 15,506 | -0.39(-2.57%) |
Jun 03, 2024 | 14.79 | 15.57 | 14.79 | 15.20 | 28,880 | -0.12(-0.78%) |
May 31, 2024 | 14.85 | 15.32 | 14.85 | 15.32 | 44,035 | +0.16(+1.02%) |
May 30, 2024 | 14.62 | 15.42 | 14.62 | 15.16 | 34,787 | +0.18(+1.23%) |
May 29, 2024 | 14.97 | 15.20 | 14.59 | 14.98 | 33,866 | -0.12(-0.79%) |
May 28, 2024 | 14.82 | 15.49 | 14.82 | 15.10 | 57,685 | -0.76(-4.79%) |
May 24, 2024 | 15.42 | 15.87 | 15.42 | 15.86 | 5,227 | +0.74(+4.89%) |
May 23, 2024 | 15.03 | 15.87 | 15.03 | 15.12 | 38,130 | -0.15(-0.98%) |
May 22, 2024 | 15.22 | 15.31 | 15.17 | 15.27 | 19,424 | +0.27(+1.80%) |
May 21, 2024 | 14.67 | 15.24 | 14.67 | 15.00 | 14,401 | +0.01(+0.07%) |
May 20, 2024 | 15.05 | 15.23 | 14.77 | 14.99 | 20,026 | +0.40(+2.74%) |
May 17, 2024 | 14.19 | 14.91 | 14.19 | 14.59 | 12,221 | -0.07(-0.48%) |
May 16, 2024 | 14.70 | 14.70 | 14.53 | 14.66 | 9,291 | +0.56(+3.97%) |
May 15, 2024 | 14.05 | 14.24 | 14.05 | 14.10 | 8,023 | -0.49(-3.36%) |
May 14, 2024 | 14.41 | 14.60 | 14.41 | 14.59 | 17,756 | -0.32(-2.15%) |
May 13, 2024 | 14.96 | 14.96 | 14.66 | 14.91 | 10,221 | -0.02(-0.13%) |
May 10, 2024 | 14.86 | 15.00 | 14.67 | 14.93 | 5,117 | -0.90(-5.69%) |
May 09, 2024 | 15.45 | 15.97 | 15.45 | 15.83 | 19,254 | +0.08(+0.51%) |
May 08, 2024 | 15.85 | 15.85 | 15.44 | 15.75 | 12,643 | -0.51(-3.14%) |
May 07, 2024 | 16.49 | 16.49 | 16.07 | 16.26 | 91,652 | +0.11(+0.68%) |
May 06, 2024 | 16.55 | 16.55 | 16.08 | 16.15 | 21,430 | +0.06(+0.37%) |
May 03, 2024 | 16.33 | 16.33 | 16.00 | 16.09 | 14,356 | +0.26(+1.64%) |
May 02, 2024 | 15.89 | 16.21 | 15.58 | 15.83 | 23,043 | +0.30(+1.93%) |