Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.46 | 14.54 | 14.36 | 14.47 | 10,104,189 | +0.01(+0.07%) |
Jul 25, 2024 | 14.44 | 14.50 | 14.28 | 14.46 | 13,431,597 | -0.01(-0.07%) |
Jul 24, 2024 | 14.46 | 14.73 | 14.44 | 14.47 | 9,711,698 | -0.10(-0.69%) |
Jul 23, 2024 | 14.60 | 14.71 | 14.52 | 14.57 | 10,195,047 | -0.18(-1.22%) |
Jul 22, 2024 | 15.01 | 15.06 | 14.72 | 14.75 | 12,438,823 | -0.19(-1.27%) |
Jul 19, 2024 | 15.03 | 15.13 | 14.90 | 14.94 | 12,467,384 | -0.01(-0.07%) |
Jul 18, 2024 | 14.99 | 15.05 | 14.85 | 14.95 | 14,210,047 | -0.18(-1.19%) |
Jul 17, 2024 | 15.12 | 15.22 | 15.08 | 15.13 | 11,494,881 | -0.06(-0.39%) |
Jul 16, 2024 | 15.30 | 15.33 | 15.05 | 15.19 | 10,732,385 | -0.01(-0.07%) |
Jul 15, 2024 | 15.10 | 15.35 | 15.03 | 15.20 | 13,615,616 | +0.11(+0.73%) |
Jul 12, 2024 | 15.13 | 15.17 | 15.00 | 15.09 | 9,251,439 | -0.10(-0.66%) |
Jul 11, 2024 | 15.16 | 15.24 | 15.04 | 15.19 | 13,483,007 | +0.05(+0.33%) |
Jul 10, 2024 | 15.22 | 15.22 | 14.98 | 15.14 | 16,318,867 | -0.01(-0.07%) |
Jul 09, 2024 | 15.14 | 15.23 | 15.02 | 15.15 | 17,972,828 | +0.02(+0.13%) |
Jul 08, 2024 | 14.58 | 15.15 | 14.54 | 15.13 | 21,114,360 | +0.40(+2.72%) |
Jul 05, 2024 | 14.45 | 14.79 | 14.41 | 14.73 | 26,906,348 | +0.08(+0.55%) |
Jul 03, 2024 | 14.59 | 14.86 | 14.57 | 14.65 | 12,589,458 | +0.10(+0.69%) |
Jul 02, 2024 | 14.54 | 14.65 | 14.37 | 14.55 | 12,865,905 | +0.05(+0.34%) |
Jul 01, 2024 | 14.61 | 14.75 | 14.47 | 14.50 | 19,793,508 | +0.01(+0.07%) |
Jun 28, 2024 | 14.49 | 14.54 | 14.35 | 14.49 | 16,110,697 | +0.00(+0.00%) |
Jun 27, 2024 | 14.51 | 14.55 | 14.28 | 14.49 | 18,275,626 | +0.28(+1.97%) |
Jun 26, 2024 | 14.04 | 14.24 | 14.01 | 14.21 | 12,031,773 | -0.09(-0.63%) |
Jun 25, 2024 | 14.35 | 14.35 | 14.20 | 14.30 | 12,228,941 | -0.04(-0.28%) |
Jun 24, 2024 | 14.24 | 14.39 | 14.14 | 14.34 | 15,500,231 | +0.25(+1.77%) |
Jun 21, 2024 | 14.09 | 14.14 | 14.02 | 14.09 | 14,675,544 | +0.08(+0.57%) |
Jun 20, 2024 | 14.02 | 14.27 | 13.93 | 14.01 | 16,015,876 | +0.19(+1.37%) |
Jun 18, 2024 | 13.62 | 13.94 | 13.61 | 13.82 | 18,064,174 | +0.32(+2.37%) |
Jun 17, 2024 | 13.40 | 13.55 | 13.36 | 13.50 | 17,956,680 | -0.09(-0.66%) |
Jun 14, 2024 | 13.67 | 13.84 | 13.48 | 13.59 | 21,339,816 | -0.21(-1.52%) |
Jun 13, 2024 | 13.93 | 13.96 | 13.60 | 13.80 | 23,211,284 | +0.04(+0.28%) |
Jun 12, 2024 | 14.17 | 14.23 | 13.72 | 13.76 | 24,801,414 | -0.42(-2.95%) |
Jun 11, 2024 | 14.27 | 14.31 | 14.10 | 14.18 | 16,022,574 | +0.01(+0.07%) |
Jun 10, 2024 | 14.07 | 14.32 | 14.03 | 14.17 | 18,355,210 | +0.05(+0.34%) |
Jun 07, 2024 | 14.61 | 14.68 | 14.04 | 14.12 | 32,629,250 | -0.61(-4.15%) |
Jun 06, 2024 | 14.73 | 14.91 | 14.68 | 14.73 | 14,164,358 | +0.04(+0.26%) |
Jun 05, 2024 | 14.76 | 14.80 | 14.62 | 14.69 | 10,905,076 | -0.04(-0.26%) |
Jun 04, 2024 | 14.64 | 14.73 | 14.46 | 14.73 | 16,226,885 | -0.26(-1.75%) |
Jun 03, 2024 | 15.00 | 15.09 | 14.87 | 14.99 | 13,551,677 | -0.11(-0.71%) |
May 31, 2024 | 14.87 | 15.12 | 14.79 | 15.10 | 18,455,582 | +0.21(+1.44%) |
May 30, 2024 | 14.75 | 15.07 | 14.74 | 14.89 | 12,961,605 | +0.19(+1.32%) |
May 29, 2024 | 14.66 | 14.79 | 14.51 | 14.69 | 20,326,294 | -0.12(-0.79%) |
May 28, 2024 | 14.73 | 14.92 | 14.66 | 14.81 | 20,006,742 | +0.42(+2.90%) |
May 24, 2024 | 14.54 | 14.60 | 14.32 | 14.39 | 11,882,600 | -0.07(-0.47%) |
May 23, 2024 | 14.76 | 14.84 | 14.43 | 14.46 | 16,196,645 | -0.11(-0.73%) |
May 22, 2024 | 14.49 | 14.62 | 14.37 | 14.57 | 22,906,642 | -0.02(-0.13%) |
May 21, 2024 | 14.78 | 14.79 | 14.54 | 14.59 | 21,334,800 | -0.10(-0.66%) |
May 20, 2024 | 14.70 | 14.75 | 14.57 | 14.68 | 17,133,728 | +0.10(+0.67%) |
May 17, 2024 | 14.84 | 14.86 | 14.55 | 14.59 | 27,628,022 | -0.20(-1.38%) |
May 16, 2024 | 15.09 | 15.13 | 14.66 | 14.79 | 32,953,046 | -0.32(-2.12%) |
May 15, 2024 | 14.84 | 15.25 | 14.61 | 15.11 | 72,139,344 | -1.10(-6.77%) |
May 14, 2024 | 16.24 | 16.43 | 15.98 | 16.21 | 20,613,718 | -0.34(-2.05%) |
May 13, 2024 | 16.77 | 16.87 | 16.54 | 16.55 | 11,306,578 | -0.04(-0.23%) |
May 10, 2024 | 16.88 | 16.91 | 16.57 | 16.59 | 11,356,771 | -0.14(-0.81%) |
May 09, 2024 | 16.36 | 16.79 | 16.33 | 16.72 | 16,069,528 | +0.10(+0.58%) |
May 08, 2024 | 16.34 | 16.70 | 16.33 | 16.63 | 13,817,519 | +0.11(+0.65%) |
May 07, 2024 | 16.18 | 16.55 | 16.18 | 16.52 | 18,698,958 | +0.37(+2.28%) |
May 06, 2024 | 16.02 | 16.29 | 16.00 | 16.15 | 13,346,759 | +0.19(+1.22%) |
May 03, 2024 | 16.37 | 16.37 | 15.83 | 15.96 | 26,822,676 | -0.22(-1.37%) |
May 02, 2024 | 16.11 | 16.27 | 16.01 | 16.18 | 21,048,386 | +0.37(+2.36%) |