Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.74 | 15.82 | 15.72 | 15.80 | 14,442 | -0.07(-0.44%) |
Jul 25, 2024 | 15.70 | 15.87 | 15.67 | 15.87 | 16,011 | -0.31(-1.93%) |
Jul 24, 2024 | 15.77 | 16.23 | 15.77 | 16.18 | 9,992 | +0.04(+0.26%) |
Jul 23, 2024 | 16.00 | 16.14 | 15.80 | 16.14 | 9,500 | -0.03(-0.19%) |
Jul 22, 2024 | 15.65 | 16.17 | 15.38 | 16.17 | 15,120 | +0.40(+2.54%) |
Jul 19, 2024 | 15.73 | 15.77 | 15.62 | 15.77 | 13,746 | +1.10(+7.50%) |
Jul 18, 2024 | 14.69 | 14.70 | 14.47 | 14.67 | 38,061 | -0.12(-0.81%) |
Jul 17, 2024 | 14.64 | 14.79 | 14.61 | 14.79 | 30,343 | +0.12(+0.82%) |
Jul 16, 2024 | 14.59 | 14.71 | 14.59 | 14.67 | 685,726 | -0.22(-1.48%) |
Jul 15, 2024 | 14.91 | 14.91 | 14.81 | 14.89 | 8,811 | -0.24(-1.59%) |
Jul 12, 2024 | 15.06 | 15.14 | 15.06 | 15.13 | 13,654 | +0.05(+0.33%) |
Jul 11, 2024 | 15.01 | 15.09 | 14.97 | 15.08 | 16,505 | +0.20(+1.34%) |
Jul 10, 2024 | 14.93 | 14.99 | 14.88 | 14.88 | 5,893 | +0.03(+0.20%) |
Jul 09, 2024 | 14.77 | 14.85 | 14.71 | 14.85 | 25,370 | -0.18(-1.20%) |
Jul 08, 2024 | 14.96 | 15.03 | 14.84 | 15.03 | 9,884 | +0.17(+1.14%) |
Jul 05, 2024 | 15.00 | 15.00 | 14.86 | 14.86 | 21,846 | -0.10(-0.67%) |
Jul 03, 2024 | 14.96 | 14.98 | 14.79 | 14.96 | 4,834 | -0.02(-0.13%) |
Jul 02, 2024 | 14.87 | 15.03 | 14.86 | 14.98 | 55,721 | -0.14(-0.95%) |
Jul 01, 2024 | 15.12 | 15.13 | 15.05 | 15.12 | 14,655 | +0.09(+0.62%) |
Jun 28, 2024 | 14.97 | 15.03 | 14.85 | 15.03 | 19,289 | +0.21(+1.41%) |
Jun 27, 2024 | 14.80 | 14.89 | 14.77 | 14.82 | 8,754 | -0.11(-0.73%) |
Jun 26, 2024 | 14.91 | 14.96 | 14.91 | 14.93 | 27,587 | -0.09(-0.60%) |
Jun 25, 2024 | 14.94 | 15.05 | 14.88 | 15.02 | 12,984 | -0.02(-0.13%) |
Jun 24, 2024 | 15.10 | 15.20 | 15.04 | 15.04 | 8,579 | +0.31(+2.14%) |
Jun 21, 2024 | 14.69 | 14.81 | 14.63 | 14.72 | 27,964 | -0.31(-2.09%) |
Jun 20, 2024 | 14.96 | 15.04 | 14.88 | 15.04 | 19,798 | +0.10(+0.67%) |
Jun 18, 2024 | 14.84 | 14.94 | 14.72 | 14.94 | 14,594 | +0.02(+0.13%) |
Jun 17, 2024 | 14.87 | 14.92 | 14.78 | 14.92 | 19,437 | +0.29(+1.98%) |
Jun 14, 2024 | 14.47 | 14.63 | 14.40 | 14.63 | 7,927 | -0.21(-1.42%) |
Jun 13, 2024 | 14.93 | 14.98 | 14.74 | 14.84 | 8,118 | -0.42(-2.75%) |
Jun 12, 2024 | 15.36 | 15.48 | 15.23 | 15.26 | 10,828 | +0.26(+1.73%) |
Jun 11, 2024 | 14.86 | 15.00 | 14.84 | 15.00 | 6,924 | -0.13(-0.89%) |
Jun 10, 2024 | 15.09 | 15.22 | 15.04 | 15.13 | 13,268 | -0.28(-1.78%) |
Jun 07, 2024 | 15.36 | 15.41 | 15.30 | 15.41 | 2,284 | -0.01(-0.06%) |
Jun 06, 2024 | 15.25 | 15.42 | 15.22 | 15.42 | 6,755 | +0.44(+2.94%) |
Jun 05, 2024 | 15.19 | 15.22 | 14.98 | 14.98 | 15,106 | -0.18(-1.16%) |
Jun 04, 2024 | 15.17 | 15.17 | 14.99 | 15.16 | 39,973 | -0.43(-2.79%) |
Jun 03, 2024 | 15.56 | 15.59 | 15.48 | 15.59 | 6,290 | +0.16(+1.07%) |
May 31, 2024 | 15.43 | 15.50 | 15.28 | 15.43 | 19,084 | +0.20(+1.28%) |
May 30, 2024 | 15.12 | 15.26 | 15.12 | 15.23 | 7,846 | +0.53(+3.57%) |
May 29, 2024 | 14.71 | 14.76 | 14.65 | 14.71 | 8,335 | -0.08(-0.57%) |
May 28, 2024 | 14.75 | 14.87 | 14.72 | 14.79 | 13,613 | +0.08(+0.54%) |
May 24, 2024 | 14.49 | 14.71 | 14.49 | 14.71 | 8,716 | +0.10(+0.68%) |
May 23, 2024 | 14.76 | 14.76 | 14.59 | 14.61 | 7,934 | +0.06(+0.41%) |
May 22, 2024 | 14.60 | 14.65 | 14.55 | 14.55 | 17,399 | -0.05(-0.38%) |
May 21, 2024 | 14.61 | 14.67 | 14.55 | 14.61 | 5,540 | -0.08(-0.58%) |
May 20, 2024 | 14.65 | 14.69 | 14.52 | 14.69 | 20,005 | +0.09(+0.62%) |
May 17, 2024 | 14.54 | 14.76 | 14.54 | 14.60 | 8,273 | +0.28(+1.96%) |
May 16, 2024 | 14.33 | 14.39 | 14.32 | 14.32 | 8,824 | +0.19(+1.34%) |
May 15, 2024 | 13.94 | 14.13 | 13.94 | 14.13 | 14,328 | -0.02(-0.14%) |
May 14, 2024 | 14.08 | 14.15 | 14.00 | 14.15 | 110,932 | +0.21(+1.51%) |
May 13, 2024 | 14.04 | 14.06 | 13.94 | 13.94 | 16,796 | +0.04(+0.29%) |
May 10, 2024 | 13.70 | 14.22 | 13.70 | 13.90 | 8,710 | -0.09(-0.64%) |
May 09, 2024 | 13.95 | 14.15 | 13.82 | 13.99 | 8,642 | +0.14(+1.01%) |
May 08, 2024 | 13.78 | 13.85 | 13.75 | 13.85 | 5,151 | -0.34(-2.40%) |
May 07, 2024 | 14.11 | 14.22 | 14.03 | 14.19 | 13,875 | -0.15(-1.05%) |
May 06, 2024 | 14.24 | 14.50 | 14.24 | 14.34 | 12,085 | +0.40(+2.87%) |
May 03, 2024 | 14.09 | 14.11 | 13.94 | 13.94 | 9,307 | -0.58(-3.99%) |
May 02, 2024 | 14.62 | 14.71 | 14.52 | 14.52 | 6,823 | -0.15(-1.02%) |