Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 16.41 | 16.68 | 16.37 | 16.45 | 4,162,702 | -0.03(-0.18%) |
Jul 16, 2024 | 16.19 | 16.57 | 16.11 | 16.48 | 4,814,744 | +0.26(+1.60%) |
Jul 15, 2024 | 16.16 | 16.33 | 16.04 | 16.22 | 2,807,776 | +0.19(+1.19%) |
Jul 12, 2024 | 16.01 | 16.11 | 15.87 | 16.03 | 3,572,672 | +0.04(+0.25%) |
Jul 11, 2024 | 16.00 | 16.20 | 15.91 | 15.99 | 3,864,896 | +0.22(+1.40%) |
Jul 10, 2024 | 15.28 | 15.79 | 15.23 | 15.77 | 4,146,221 | +0.54(+3.55%) |
Jul 09, 2024 | 14.93 | 15.33 | 14.87 | 15.23 | 4,852,871 | +0.27(+1.80%) |
Jul 08, 2024 | 15.05 | 15.12 | 14.94 | 14.96 | 2,695,557 | +0.04(+0.27%) |
Jul 05, 2024 | 15.01 | 15.03 | 14.81 | 14.92 | 3,933,113 | -0.13(-0.86%) |
Jul 03, 2024 | 15.11 | 15.29 | 14.98 | 15.05 | 1,119,054 | +0.05(+0.33%) |
Jul 02, 2024 | 14.85 | 15.07 | 14.79 | 15.00 | 2,884,337 | +0.15(+1.01%) |
Jul 01, 2024 | 14.98 | 15.08 | 14.83 | 14.85 | 2,238,449 | -0.11(-0.74%) |
Jun 28, 2024 | 14.98 | 15.09 | 14.81 | 14.96 | 3,937,847 | +0.11(+0.74%) |
Jun 27, 2024 | 14.94 | 14.97 | 14.80 | 14.85 | 1,733,126 | -0.13(-0.87%) |
Jun 26, 2024 | 14.94 | 15.05 | 14.86 | 14.98 | 2,606,636 | -0.11(-0.73%) |
Jun 25, 2024 | 15.21 | 15.26 | 14.94 | 15.09 | 3,009,581 | -0.22(-1.44%) |
Jun 24, 2024 | 15.14 | 15.44 | 15.08 | 15.31 | 3,563,200 | +0.22(+1.46%) |
Jun 21, 2024 | 14.96 | 15.11 | 14.85 | 15.09 | 5,755,663 | +0.14(+0.94%) |
Jun 20, 2024 | 14.80 | 15.08 | 14.71 | 14.95 | 3,546,152 | +0.17(+1.15%) |
Jun 18, 2024 | 14.59 | 14.79 | 14.54 | 14.78 | 3,242,008 | +0.19(+1.30%) |
Jun 17, 2024 | 14.55 | 14.63 | 14.32 | 14.59 | 3,795,666 | +0.03(+0.21%) |
Jun 14, 2024 | 14.61 | 14.72 | 14.43 | 14.56 | 4,053,567 | -0.27(-1.82%) |
Jun 13, 2024 | 15.10 | 15.13 | 14.79 | 14.83 | 4,617,123 | -0.36(-2.37%) |
Jun 12, 2024 | 15.59 | 15.98 | 15.10 | 15.19 | 7,611,773 | +0.21(+1.40%) |
Jun 11, 2024 | 15.02 | 15.04 | 14.83 | 14.98 | 3,656,662 | -0.21(-1.38%) |
Jun 10, 2024 | 14.90 | 15.27 | 14.84 | 15.19 | 5,115,644 | +0.16(+1.06%) |
Jun 07, 2024 | 15.01 | 15.21 | 14.99 | 15.03 | 3,079,030 | -0.23(-1.51%) |
Jun 06, 2024 | 15.46 | 15.51 | 15.20 | 15.26 | 4,252,079 | -0.24(-1.55%) |
Jun 05, 2024 | 15.52 | 15.55 | 15.28 | 15.50 | 3,165,747 | +0.03(+0.19%) |
Jun 04, 2024 | 15.43 | 15.72 | 15.42 | 15.47 | 3,046,166 | -0.18(-1.15%) |
Jun 03, 2024 | 15.81 | 15.83 | 15.47 | 15.65 | 2,687,096 | -0.06(-0.38%) |
May 31, 2024 | 15.44 | 15.76 | 15.38 | 15.71 | 7,314,794 | +0.35(+2.28%) |
May 30, 2024 | 15.29 | 15.40 | 15.17 | 15.36 | 2,900,077 | +0.22(+1.45%) |
May 29, 2024 | 15.16 | 15.25 | 15.06 | 15.14 | 2,262,083 | -0.31(-2.01%) |
May 28, 2024 | 15.65 | 15.71 | 15.35 | 15.45 | 2,331,405 | -0.18(-1.15%) |
May 24, 2024 | 15.61 | 15.70 | 15.54 | 15.63 | 1,722,278 | +0.17(+1.10%) |
May 23, 2024 | 15.77 | 15.77 | 15.37 | 15.46 | 3,033,726 | -0.33(-2.09%) |
May 22, 2024 | 15.93 | 15.93 | 15.64 | 15.79 | 3,729,559 | -0.17(-1.07%) |
May 21, 2024 | 16.00 | 16.11 | 15.93 | 15.96 | 1,965,620 | -0.06(-0.37%) |
May 20, 2024 | 15.99 | 16.14 | 15.94 | 16.02 | 3,135,872 | +0.02(+0.12%) |
May 17, 2024 | 16.07 | 16.17 | 15.87 | 16.00 | 3,518,352 | -0.09(-0.56%) |
May 16, 2024 | 16.25 | 16.30 | 15.97 | 16.09 | 4,267,901 | -0.22(-1.35%) |
May 15, 2024 | 16.27 | 16.42 | 16.17 | 16.31 | 7,343,855 | +0.30(+1.87%) |
May 14, 2024 | 16.00 | 16.24 | 15.84 | 16.01 | 7,406,519 | +0.22(+1.39%) |
May 13, 2024 | 15.49 | 15.87 | 15.48 | 15.79 | 6,411,463 | +0.40(+2.63%) |
May 10, 2024 | 15.10 | 15.39 | 15.02 | 15.38 | 7,177,646 | +0.38(+2.50%) |
May 09, 2024 | 14.76 | 15.07 | 14.74 | 15.01 | 3,477,213 | +0.22(+1.47%) |
May 08, 2024 | 14.53 | 14.82 | 14.48 | 14.79 | 2,744,198 | +0.11(+0.74%) |
May 07, 2024 | 14.79 | 14.85 | 14.67 | 14.68 | 2,934,720 | -0.07(-0.47%) |
May 06, 2024 | 14.77 | 14.92 | 14.64 | 14.75 | 4,672,951 | +0.11(+0.74%) |
May 03, 2024 | 14.63 | 14.92 | 14.59 | 14.64 | 5,600,421 | +0.31(+2.13%) |
May 02, 2024 | 14.32 | 14.42 | 14.12 | 14.34 | 3,200,328 | +0.19(+1.32%) |