Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.45 | 15.86 | 15.35 | 15.79 | 18,803,028 | +0.55(+3.61%) |
Jul 23, 2024 | 15.15 | 15.28 | 15.04 | 15.24 | 11,775,960 | +0.08(+0.53%) |
Jul 22, 2024 | 15.17 | 15.38 | 15.09 | 15.16 | 16,897,782 | -0.14(-0.92%) |
Jul 19, 2024 | 15.02 | 15.40 | 14.95 | 15.30 | 19,575,024 | +0.43(+2.89%) |
Jul 18, 2024 | 14.46 | 14.94 | 14.13 | 14.87 | 23,367,608 | +0.56(+3.91%) |
Jul 17, 2024 | 14.68 | 14.68 | 14.27 | 14.31 | 24,987,764 | -0.24(-1.65%) |
Jul 16, 2024 | 15.22 | 15.22 | 14.52 | 14.55 | 25,007,794 | -0.85(-5.52%) |
Jul 15, 2024 | 15.41 | 15.50 | 15.24 | 15.40 | 25,674,348 | -0.22(-1.41%) |
Jul 12, 2024 | 15.79 | 15.88 | 15.34 | 15.62 | 21,568,328 | -0.29(-1.82%) |
Jul 11, 2024 | 15.93 | 16.07 | 15.76 | 15.91 | 21,204,910 | -0.04(-0.25%) |
Jul 10, 2024 | 16.49 | 16.53 | 15.92 | 15.95 | 11,911,640 | -0.53(-3.22%) |
Jul 09, 2024 | 16.45 | 16.66 | 16.23 | 16.48 | 8,230,002 | +0.07(+0.43%) |
Jul 08, 2024 | 16.29 | 16.50 | 16.00 | 16.41 | 10,696,057 | +0.04(+0.24%) |
Jul 05, 2024 | 16.43 | 16.63 | 16.33 | 16.37 | 11,358,312 | -0.08(-0.49%) |
Jul 03, 2024 | 16.34 | 16.54 | 16.30 | 16.45 | 8,451,917 | +0.07(+0.43%) |
Jul 02, 2024 | 16.69 | 16.71 | 16.38 | 16.38 | 10,471,092 | -0.21(-1.27%) |
Jul 01, 2024 | 16.52 | 16.76 | 16.23 | 16.59 | 18,287,552 | -0.04(-0.24%) |
Jun 28, 2024 | 16.60 | 16.88 | 16.23 | 16.63 | 23,296,100 | +0.08(+0.48%) |
Jun 27, 2024 | 16.67 | 16.73 | 16.44 | 16.55 | 10,401,119 | -0.03(-0.18%) |
Jun 26, 2024 | 16.74 | 16.86 | 16.52 | 16.58 | 9,290,806 | -0.02(-0.14%) |
Jun 25, 2024 | 16.29 | 16.75 | 16.21 | 16.60 | 11,182,723 | +0.38(+2.36%) |
Jun 24, 2024 | 16.42 | 16.49 | 16.02 | 16.22 | 12,025,075 | -0.32(-1.96%) |
Jun 21, 2024 | 16.51 | 16.66 | 16.41 | 16.55 | 11,936,747 | +0.00(+0.00%) |
Jun 20, 2024 | 16.98 | 17.03 | 16.41 | 16.55 | 12,167,766 | -0.36(-2.15%) |
Jun 18, 2024 | 16.95 | 17.06 | 16.78 | 16.91 | 10,021,346 | -0.06(-0.35%) |
Jun 17, 2024 | 17.42 | 17.45 | 16.89 | 16.97 | 9,306,618 | -0.30(-1.71%) |
Jun 14, 2024 | 17.49 | 17.63 | 17.23 | 17.26 | 12,533,228 | +0.11(+0.63%) |
Jun 13, 2024 | 17.18 | 17.46 | 17.06 | 17.15 | 9,034,014 | +0.11(+0.63%) |
Jun 12, 2024 | 16.52 | 17.17 | 16.49 | 17.05 | 18,799,766 | +0.05(+0.29%) |
Jun 11, 2024 | 17.04 | 17.40 | 16.97 | 17.00 | 9,742,905 | +0.17(+0.99%) |
Jun 10, 2024 | 17.00 | 17.09 | 16.81 | 16.83 | 10,684,986 | -0.08(-0.47%) |
Jun 07, 2024 | 16.87 | 17.00 | 16.51 | 16.91 | 15,883,398 | +0.13(+0.76%) |
Jun 06, 2024 | 16.85 | 16.98 | 16.61 | 16.78 | 13,170,442 | -0.10(-0.58%) |
Jun 05, 2024 | 16.87 | 17.21 | 16.81 | 16.88 | 11,820,411 | -0.12(-0.69%) |
Jun 04, 2024 | 17.34 | 17.40 | 16.88 | 17.00 | 13,735,328 | -0.18(-1.03%) |
Jun 03, 2024 | 16.95 | 17.60 | 16.94 | 17.17 | 15,623,076 | +0.19(+1.10%) |
May 31, 2024 | 17.74 | 17.85 | 16.97 | 16.99 | 15,974,767 | -0.82(-4.59%) |
May 30, 2024 | 17.80 | 17.95 | 17.67 | 17.80 | 15,151,245 | +0.44(+2.55%) |
May 29, 2024 | 17.25 | 17.41 | 17.22 | 17.36 | 13,247,448 | +0.52(+3.10%) |
May 28, 2024 | 16.68 | 17.04 | 16.63 | 16.84 | 14,308,934 | +0.28(+1.66%) |
May 24, 2024 | 16.50 | 16.63 | 16.37 | 16.56 | 13,215,640 | +0.03(+0.18%) |
May 23, 2024 | 15.80 | 16.60 | 15.79 | 16.54 | 19,348,632 | +0.73(+4.60%) |
May 22, 2024 | 15.65 | 15.94 | 15.54 | 15.81 | 9,406,342 | +0.27(+1.71%) |
May 21, 2024 | 15.62 | 15.66 | 15.52 | 15.54 | 6,183,446 | -0.08(-0.50%) |
May 20, 2024 | 15.42 | 15.65 | 15.32 | 15.62 | 8,897,946 | +0.23(+1.47%) |
May 17, 2024 | 15.49 | 15.58 | 15.39 | 15.39 | 8,301,989 | -0.15(-0.95%) |
May 16, 2024 | 15.47 | 15.56 | 15.34 | 15.54 | 10,323,991 | +0.03(+0.19%) |
May 15, 2024 | 15.77 | 15.80 | 15.48 | 15.51 | 9,832,368 | -0.44(-2.77%) |
May 14, 2024 | 16.07 | 16.17 | 15.87 | 15.95 | 8,879,196 | -0.12(-0.73%) |
May 13, 2024 | 15.85 | 16.12 | 15.82 | 16.07 | 6,632,077 | +0.09(+0.55%) |
May 10, 2024 | 15.97 | 16.12 | 15.90 | 15.98 | 10,788,426 | -0.13(-0.79%) |
May 09, 2024 | 16.62 | 16.62 | 16.08 | 16.11 | 8,256,683 | -0.43(-2.62%) |
May 08, 2024 | 16.82 | 16.84 | 16.49 | 16.55 | 9,499,997 | -0.21(-1.23%) |
May 07, 2024 | 16.70 | 16.81 | 16.62 | 16.75 | 9,869,942 | -0.04(-0.23%) |
May 06, 2024 | 16.80 | 17.00 | 16.75 | 16.79 | 9,017,853 | -0.23(-1.33%) |
May 03, 2024 | 16.93 | 17.23 | 16.83 | 17.02 | 21,882,686 | -0.60(-3.41%) |
May 02, 2024 | 17.76 | 18.09 | 17.52 | 17.62 | 18,626,484 | -0.46(-2.56%) |