Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 14.25 | 14.48 | 14.04 | 14.15 | 2,651,711 | -0.08(-0.56%) |
Jul 29, 2024 | 14.29 | 14.38 | 14.16 | 14.23 | 375,863 | -0.06(-0.42%) |
Jul 26, 2024 | 14.08 | 14.37 | 13.99 | 14.29 | 452,033 | +0.41(+2.95%) |
Jul 25, 2024 | 14.05 | 14.14 | 13.76 | 13.88 | 750,571 | -0.10(-0.72%) |
Jul 24, 2024 | 14.31 | 14.39 | 13.96 | 13.98 | 723,127 | -0.43(-2.98%) |
Jul 23, 2024 | 14.38 | 14.65 | 14.35 | 14.41 | 871,356 | -0.02(-0.14%) |
Jul 22, 2024 | 14.40 | 14.52 | 14.22 | 14.43 | 408,362 | +0.10(+0.70%) |
Jul 19, 2024 | 14.45 | 14.45 | 14.23 | 14.33 | 437,723 | -0.10(-0.69%) |
Jul 18, 2024 | 14.73 | 14.95 | 14.38 | 14.43 | 442,844 | -0.42(-2.83%) |
Jul 17, 2024 | 14.65 | 14.98 | 14.65 | 14.85 | 1,079,670 | +0.05(+0.34%) |
Jul 16, 2024 | 14.57 | 14.81 | 14.40 | 14.80 | 867,300 | +0.38(+2.64%) |
Jul 15, 2024 | 14.42 | 14.49 | 14.29 | 14.42 | 592,730 | +0.15(+1.05%) |
Jul 12, 2024 | 14.45 | 14.48 | 14.26 | 14.27 | 896,209 | +0.00(+0.00%) |
Jul 11, 2024 | 14.37 | 14.39 | 14.18 | 14.27 | 663,980 | +0.25(+1.78%) |
Jul 10, 2024 | 13.96 | 14.05 | 13.85 | 14.02 | 412,617 | +0.16(+1.15%) |
Jul 09, 2024 | 13.82 | 13.98 | 13.76 | 13.86 | 455,724 | -0.05(-0.36%) |
Jul 08, 2024 | 13.95 | 14.07 | 13.84 | 13.91 | 302,398 | +0.07(+0.51%) |
Jul 05, 2024 | 13.83 | 13.89 | 13.73 | 13.84 | 582,320 | -0.06(-0.43%) |
Jul 03, 2024 | 14.01 | 14.03 | 13.87 | 13.90 | 202,626 | -0.08(-0.57%) |
Jul 02, 2024 | 13.99 | 14.12 | 13.89 | 13.98 | 1,049,103 | +0.05(+0.36%) |
Jul 01, 2024 | 14.33 | 14.40 | 13.86 | 13.93 | 587,024 | -0.40(-2.79%) |
Jun 28, 2024 | 14.04 | 14.38 | 13.94 | 14.33 | 1,919,884 | +0.46(+3.32%) |
Jun 27, 2024 | 13.75 | 13.88 | 13.66 | 13.87 | 624,018 | +0.15(+1.08%) |
Jun 26, 2024 | 13.87 | 13.89 | 13.70 | 13.72 | 603,180 | -0.26(-1.84%) |
Jun 25, 2024 | 14.18 | 14.18 | 13.95 | 13.98 | 817,454 | -0.24(-1.67%) |
Jun 24, 2024 | 14.21 | 14.34 | 14.10 | 14.22 | 692,228 | +0.09(+0.63%) |
Jun 21, 2024 | 14.21 | 14.36 | 14.09 | 14.13 | 3,009,898 | -0.08(-0.56%) |
Jun 20, 2024 | 14.10 | 14.31 | 14.09 | 14.21 | 569,981 | +0.02(+0.14%) |
Jun 18, 2024 | 14.21 | 14.30 | 14.16 | 14.19 | 843,959 | -0.03(-0.21%) |
Jun 17, 2024 | 14.04 | 14.26 | 14.01 | 14.22 | 658,140 | +0.10(+0.70%) |
Jun 14, 2024 | 14.13 | 14.24 | 14.02 | 14.12 | 506,782 | -0.19(-1.32%) |
Jun 13, 2024 | 14.45 | 14.51 | 14.23 | 14.31 | 624,435 | -0.10(-0.69%) |
Jun 12, 2024 | 14.38 | 14.51 | 14.27 | 14.41 | 1,178,787 | +0.39(+2.76%) |
Jun 11, 2024 | 14.04 | 14.27 | 14.01 | 14.02 | 1,409,416 | -0.17(-1.19%) |
Jun 10, 2024 | 13.95 | 14.32 | 13.88 | 14.19 | 1,067,766 | +0.06(+0.42%) |
Jun 07, 2024 | 14.10 | 14.25 | 14.07 | 14.13 | 379,081 | -0.13(-0.90%) |
Jun 06, 2024 | 14.23 | 14.37 | 14.15 | 14.26 | 379,270 | -0.05(-0.35%) |
Jun 05, 2024 | 14.42 | 14.42 | 14.05 | 14.31 | 446,520 | +0.01(+0.07%) |
Jun 04, 2024 | 14.29 | 14.50 | 14.25 | 14.30 | 521,444 | -0.13(-0.89%) |
Jun 03, 2024 | 14.54 | 14.54 | 14.24 | 14.43 | 1,039,318 | +0.06(+0.41%) |
May 31, 2024 | 14.06 | 14.40 | 13.96 | 14.37 | 1,571,392 | +0.33(+2.33%) |
May 30, 2024 | 13.99 | 14.09 | 13.89 | 14.04 | 1,251,811 | +0.12(+0.85%) |
May 29, 2024 | 13.87 | 13.92 | 13.75 | 13.92 | 543,305 | -0.13(-0.92%) |
May 28, 2024 | 14.22 | 14.22 | 14.01 | 14.05 | 473,661 | -0.04(-0.28%) |
May 24, 2024 | 14.17 | 14.25 | 14.03 | 14.09 | 521,610 | +0.03(+0.21%) |
May 23, 2024 | 14.25 | 14.25 | 13.96 | 14.06 | 735,925 | -0.14(-0.98%) |
May 22, 2024 | 14.25 | 14.44 | 14.18 | 14.20 | 553,637 | -0.11(-0.76%) |
May 21, 2024 | 14.44 | 14.50 | 14.30 | 14.31 | 366,180 | -0.16(-1.10%) |
May 20, 2024 | 14.60 | 14.66 | 14.42 | 14.46 | 647,110 | -0.10(-0.68%) |
May 17, 2024 | 14.79 | 14.81 | 14.47 | 14.56 | 878,599 | -0.15(-1.01%) |
May 16, 2024 | 14.63 | 14.73 | 14.56 | 14.71 | 449,065 | +0.08(+0.54%) |
May 15, 2024 | 14.83 | 14.86 | 14.52 | 14.63 | 560,187 | -0.02(-0.14%) |
May 14, 2024 | 14.93 | 14.96 | 14.59 | 14.65 | 521,463 | -0.07(-0.47%) |
May 13, 2024 | 14.93 | 15.02 | 14.52 | 14.72 | 624,681 | -0.02(-0.13%) |
May 10, 2024 | 14.73 | 14.82 | 14.53 | 14.74 | 804,197 | +0.04(+0.27%) |
May 09, 2024 | 14.53 | 14.78 | 14.50 | 14.70 | 758,736 | +0.18(+1.23%) |
May 08, 2024 | 14.44 | 14.61 | 14.39 | 14.52 | 669,299 | -0.08(-0.54%) |
May 07, 2024 | 14.81 | 14.88 | 14.51 | 14.60 | 1,370,678 | -0.16(-1.07%) |
May 06, 2024 | 14.91 | 14.93 | 14.70 | 14.76 | 805,976 | -0.08(-0.53%) |
May 03, 2024 | 14.43 | 15.33 | 14.41 | 14.84 | 1,722,910 | +0.97(+7.01%) |
May 02, 2024 | 13.99 | 14.05 | 13.63 | 13.87 | 1,527,319 | +0.05(+0.36%) |