Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.09 | 16.14 | 15.93 | 16.01 | 376,335 | -0.03(-0.19%) |
Jul 26, 2024 | 15.78 | 16.12 | 15.71 | 16.04 | 531,753 | +0.47(+3.02%) |
Jul 25, 2024 | 15.70 | 15.90 | 15.40 | 15.57 | 990,264 | +0.01(+0.06%) |
Jul 24, 2024 | 15.73 | 16.04 | 15.52 | 15.56 | 614,258 | -0.25(-1.58%) |
Jul 23, 2024 | 15.83 | 16.02 | 15.76 | 15.81 | 457,212 | -0.06(-0.38%) |
Jul 22, 2024 | 15.56 | 15.89 | 15.54 | 15.87 | 565,155 | +0.30(+1.93%) |
Jul 19, 2024 | 15.67 | 15.75 | 15.52 | 15.57 | 408,575 | -0.10(-0.64%) |
Jul 18, 2024 | 15.68 | 15.91 | 15.55 | 15.67 | 528,457 | -0.11(-0.70%) |
Jul 17, 2024 | 15.75 | 16.07 | 15.66 | 15.78 | 672,513 | -0.06(-0.38%) |
Jul 16, 2024 | 15.60 | 15.85 | 15.60 | 15.84 | 650,611 | +0.34(+2.19%) |
Jul 15, 2024 | 15.68 | 15.70 | 15.46 | 15.50 | 601,051 | -0.01(-0.06%) |
Jul 12, 2024 | 15.70 | 15.79 | 15.46 | 15.51 | 559,658 | -0.12(-0.77%) |
Jul 11, 2024 | 15.50 | 15.75 | 15.44 | 15.63 | 713,029 | +0.48(+3.17%) |
Jul 10, 2024 | 15.22 | 15.22 | 15.10 | 15.15 | 418,195 | +0.06(+0.40%) |
Jul 09, 2024 | 14.82 | 15.18 | 14.81 | 15.09 | 832,205 | +0.27(+1.82%) |
Jul 08, 2024 | 14.87 | 14.97 | 14.72 | 14.82 | 444,262 | +0.03(+0.20%) |
Jul 05, 2024 | 14.98 | 15.01 | 14.72 | 14.79 | 509,509 | -0.19(-1.27%) |
Jul 03, 2024 | 15.14 | 15.14 | 14.97 | 14.98 | 383,479 | -0.13(-0.86%) |
Jul 02, 2024 | 15.03 | 15.21 | 14.99 | 15.11 | 868,913 | +0.14(+0.94%) |
Jul 01, 2024 | 14.97 | 15.12 | 14.86 | 14.97 | 1,096,302 | -0.03(-0.20%) |
Jun 28, 2024 | 14.97 | 15.06 | 14.82 | 15.00 | 1,556,647 | +0.16(+1.08%) |
Jun 27, 2024 | 14.67 | 14.84 | 14.61 | 14.84 | 785,605 | +0.24(+1.64%) |
Jun 26, 2024 | 14.35 | 14.65 | 14.31 | 14.60 | 1,077,343 | +0.19(+1.32%) |
Jun 25, 2024 | 14.48 | 14.50 | 14.33 | 14.41 | 996,117 | -0.14(-0.96%) |
Jun 24, 2024 | 14.70 | 14.75 | 14.49 | 14.55 | 1,852,737 | +0.07(+0.48%) |
Jun 21, 2024 | 14.27 | 14.63 | 14.23 | 14.48 | 2,127,627 | +0.21(+1.47%) |
Jun 20, 2024 | 14.08 | 14.55 | 13.84 | 14.27 | 3,092,155 | +0.06(+0.42%) |
Jun 18, 2024 | 14.66 | 14.66 | 14.04 | 14.21 | 3,181,040 | -0.98(-6.45%) |
Jun 17, 2024 | 15.09 | 15.23 | 14.95 | 15.19 | 406,351 | +0.08(+0.53%) |
Jun 14, 2024 | 15.17 | 15.17 | 14.96 | 15.11 | 502,394 | +0.05(+0.33%) |
Jun 13, 2024 | 15.04 | 15.12 | 14.85 | 15.06 | 1,531,326 | +0.06(+0.40%) |
Jun 12, 2024 | 15.35 | 15.53 | 14.99 | 15.00 | 608,035 | +0.13(+0.87%) |
Jun 11, 2024 | 14.98 | 15.04 | 14.84 | 14.87 | 1,068,874 | -0.28(-1.85%) |
Jun 10, 2024 | 15.02 | 15.23 | 14.90 | 15.15 | 635,042 | -0.04(-0.26%) |
Jun 07, 2024 | 15.15 | 15.29 | 15.10 | 15.19 | 375,260 | -0.23(-1.49%) |
Jun 06, 2024 | 15.55 | 15.55 | 15.32 | 15.42 | 309,600 | -0.21(-1.34%) |
Jun 05, 2024 | 15.68 | 15.69 | 15.46 | 15.63 | 310,914 | -0.05(-0.32%) |
Jun 04, 2024 | 15.36 | 15.71 | 15.32 | 15.68 | 385,679 | +0.28(+1.82%) |
Jun 03, 2024 | 15.44 | 15.47 | 15.24 | 15.40 | 270,234 | +0.11(+0.72%) |
May 31, 2024 | 15.24 | 15.39 | 15.10 | 15.29 | 641,043 | +0.22(+1.46%) |
May 30, 2024 | 14.78 | 15.12 | 14.78 | 15.07 | 362,318 | +0.43(+2.94%) |
May 29, 2024 | 14.52 | 14.67 | 14.48 | 14.64 | 606,377 | -0.09(-0.61%) |
May 28, 2024 | 15.14 | 15.15 | 14.67 | 14.73 | 449,944 | -0.23(-1.54%) |
May 24, 2024 | 15.12 | 15.12 | 14.95 | 14.96 | 299,152 | -0.06(-0.40%) |
May 23, 2024 | 15.46 | 15.46 | 14.89 | 15.02 | 381,373 | -0.47(-3.03%) |
May 22, 2024 | 15.49 | 15.71 | 15.48 | 15.49 | 319,089 | -0.10(-0.64%) |
May 21, 2024 | 15.57 | 15.61 | 15.39 | 15.59 | 431,227 | -0.01(-0.06%) |
May 20, 2024 | 15.74 | 15.84 | 15.56 | 15.60 | 352,190 | -0.12(-0.76%) |
May 17, 2024 | 15.76 | 15.80 | 15.58 | 15.72 | 658,066 | +0.02(+0.13%) |
May 16, 2024 | 15.53 | 15.76 | 15.50 | 15.70 | 304,971 | +0.17(+1.09%) |
May 15, 2024 | 15.84 | 15.94 | 15.44 | 15.53 | 351,416 | -0.09(-0.58%) |
May 14, 2024 | 15.79 | 15.83 | 15.58 | 15.62 | 440,283 | +0.05(+0.32%) |
May 13, 2024 | 15.67 | 15.70 | 15.49 | 15.57 | 369,116 | -0.01(-0.06%) |
May 10, 2024 | 15.54 | 15.62 | 15.42 | 15.58 | 263,399 | +0.06(+0.39%) |
May 09, 2024 | 15.34 | 15.56 | 15.27 | 15.52 | 334,572 | +0.30(+1.97%) |
May 08, 2024 | 15.29 | 15.30 | 15.12 | 15.22 | 302,615 | -0.17(-1.10%) |
May 07, 2024 | 15.36 | 15.48 | 15.24 | 15.39 | 388,987 | +0.13(+0.85%) |
May 06, 2024 | 15.08 | 15.28 | 14.97 | 15.26 | 446,089 | +0.39(+2.62%) |
May 03, 2024 | 15.27 | 15.45 | 14.74 | 14.87 | 626,098 | -0.16(-1.06%) |
May 02, 2024 | 14.67 | 15.05 | 14.53 | 15.03 | 956,973 | +0.51(+3.51%) |