Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.81 | 15.07 | 14.13 | 14.28 | 489,198 | -0.45(-3.05%) |
Jul 18, 2024 | 15.40 | 15.67 | 14.69 | 14.73 | 478,324 | -0.75(-4.84%) |
Jul 17, 2024 | 15.74 | 16.15 | 15.41 | 15.48 | 500,680 | -0.41(-2.58%) |
Jul 16, 2024 | 15.59 | 16.15 | 15.55 | 15.89 | 564,160 | +0.47(+3.05%) |
Jul 15, 2024 | 15.20 | 15.53 | 15.10 | 15.42 | 405,042 | +0.31(+2.05%) |
Jul 12, 2024 | 15.17 | 15.46 | 14.81 | 15.11 | 418,545 | +0.19(+1.27%) |
Jul 11, 2024 | 14.37 | 15.32 | 14.20 | 14.92 | 681,314 | +0.98(+7.03%) |
Jul 10, 2024 | 14.13 | 14.30 | 13.61 | 13.94 | 739,929 | -0.14(-0.99%) |
Jul 09, 2024 | 13.70 | 14.15 | 13.57 | 14.08 | 323,290 | +0.24(+1.73%) |
Jul 08, 2024 | 14.19 | 14.43 | 13.76 | 13.84 | 635,227 | -0.28(-1.98%) |
Jul 05, 2024 | 13.87 | 14.35 | 13.61 | 14.12 | 871,581 | -0.24(-1.67%) |
Jul 03, 2024 | 14.82 | 15.04 | 14.34 | 14.36 | 188,509 | -0.29(-1.98%) |
Jul 02, 2024 | 15.32 | 15.34 | 14.25 | 14.65 | 725,691 | -0.65(-4.25%) |
Jul 01, 2024 | 15.19 | 15.47 | 14.97 | 15.30 | 410,812 | +0.07(+0.46%) |
Jun 28, 2024 | 15.32 | 15.42 | 14.75 | 15.23 | 2,219,809 | +0.06(+0.40%) |
Jun 27, 2024 | 15.16 | 15.34 | 14.75 | 15.17 | 651,759 | +0.01(+0.07%) |
Jun 26, 2024 | 15.70 | 15.87 | 15.16 | 15.16 | 586,528 | -0.67(-4.23%) |
Jun 25, 2024 | 16.32 | 16.42 | 15.53 | 15.83 | 921,978 | -0.58(-3.53%) |
Jun 24, 2024 | 16.50 | 16.78 | 16.17 | 16.41 | 541,663 | +0.06(+0.37%) |
Jun 21, 2024 | 16.42 | 16.82 | 16.01 | 16.35 | 3,745,365 | +0.16(+0.99%) |
Jun 20, 2024 | 15.78 | 16.36 | 15.47 | 16.19 | 718,347 | +0.20(+1.25%) |
Jun 18, 2024 | 16.20 | 16.20 | 15.35 | 15.99 | 980,892 | -0.21(-1.30%) |
Jun 17, 2024 | 16.87 | 16.90 | 16.03 | 16.20 | 1,119,218 | -0.77(-4.54%) |
Jun 14, 2024 | 16.86 | 17.18 | 16.43 | 16.97 | 1,430,771 | -0.03(-0.18%) |
Jun 13, 2024 | 15.78 | 17.08 | 15.65 | 17.00 | 938,523 | +1.19(+7.53%) |
Jun 12, 2024 | 16.25 | 16.49 | 15.61 | 15.81 | 789,558 | +0.16(+1.02%) |
Jun 11, 2024 | 15.88 | 16.01 | 15.40 | 15.65 | 532,989 | -0.44(-2.73%) |
Jun 10, 2024 | 15.27 | 16.11 | 15.12 | 16.09 | 659,823 | +0.59(+3.81%) |
Jun 07, 2024 | 15.75 | 16.05 | 15.47 | 15.50 | 514,114 | -0.40(-2.52%) |
Jun 06, 2024 | 16.27 | 16.31 | 15.77 | 15.90 | 467,466 | -0.38(-2.33%) |
Jun 05, 2024 | 16.07 | 16.34 | 15.80 | 16.28 | 638,775 | +0.28(+1.75%) |
Jun 04, 2024 | 15.88 | 16.18 | 15.36 | 16.00 | 498,235 | +0.16(+1.01%) |
Jun 03, 2024 | 15.82 | 17.09 | 15.55 | 15.84 | 1,380,134 | +0.77(+5.11%) |
May 31, 2024 | 14.98 | 15.32 | 14.69 | 15.07 | 640,409 | +0.14(+0.94%) |
May 30, 2024 | 15.24 | 15.40 | 14.71 | 14.93 | 757,263 | -0.22(-1.45%) |
May 29, 2024 | 15.32 | 15.41 | 15.03 | 15.15 | 470,551 | -0.52(-3.32%) |
May 28, 2024 | 16.32 | 16.53 | 15.53 | 15.67 | 737,275 | -0.45(-2.79%) |
May 24, 2024 | 17.23 | 17.29 | 16.03 | 16.12 | 560,498 | -0.16(-0.98%) |
May 23, 2024 | 16.64 | 16.79 | 16.03 | 16.28 | 795,730 | -0.47(-2.81%) |
May 22, 2024 | 17.13 | 17.56 | 16.73 | 16.75 | 675,151 | -0.49(-2.84%) |
May 21, 2024 | 16.66 | 17.43 | 16.58 | 17.24 | 531,073 | +0.46(+2.74%) |
May 20, 2024 | 16.93 | 17.18 | 16.59 | 16.78 | 482,927 | -0.12(-0.71%) |
May 17, 2024 | 17.50 | 17.51 | 16.87 | 16.90 | 525,096 | -0.56(-3.21%) |
May 16, 2024 | 17.58 | 17.81 | 17.15 | 17.46 | 612,090 | -0.09(-0.51%) |
May 15, 2024 | 17.47 | 18.07 | 17.25 | 17.55 | 868,193 | +0.44(+2.57%) |
May 14, 2024 | 17.50 | 18.00 | 17.02 | 17.11 | 529,526 | -0.10(-0.58%) |
May 13, 2024 | 17.00 | 17.51 | 16.82 | 17.21 | 710,718 | +0.50(+2.99%) |
May 10, 2024 | 16.21 | 17.95 | 16.21 | 16.71 | 966,756 | +0.56(+3.47%) |
May 09, 2024 | 16.96 | 17.70 | 15.87 | 16.15 | 967,251 | +0.89(+5.83%) |
May 08, 2024 | 15.34 | 15.56 | 15.03 | 15.26 | 505,289 | -0.30(-1.93%) |
May 07, 2024 | 15.95 | 16.08 | 15.43 | 15.56 | 366,197 | -0.39(-2.45%) |
May 06, 2024 | 15.77 | 16.17 | 15.54 | 15.95 | 302,687 | +0.25(+1.59%) |
May 03, 2024 | 15.97 | 16.36 | 15.49 | 15.70 | 538,283 | +0.20(+1.29%) |
May 02, 2024 | 15.70 | 15.80 | 15.31 | 15.50 | 455,120 | +0.00(+0.00%) |