Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.43 | 14.52 | 14.31 | 14.49 | 1,909,985 | +0.09(+0.62%) |
Jul 25, 2024 | 14.62 | 14.63 | 14.34 | 14.40 | 2,620,186 | -0.16(-1.10%) |
Jul 24, 2024 | 14.79 | 14.83 | 14.53 | 14.56 | 3,292,162 | -0.46(-3.06%) |
Jul 23, 2024 | 15.16 | 15.21 | 15.02 | 15.02 | 4,212,932 | -0.14(-0.92%) |
Jul 22, 2024 | 14.87 | 15.20 | 14.84 | 15.16 | 2,953,984 | +0.29(+1.95%) |
Jul 19, 2024 | 14.78 | 14.95 | 14.77 | 14.87 | 3,481,908 | +0.10(+0.68%) |
Jul 18, 2024 | 14.56 | 14.83 | 14.51 | 14.77 | 1,918,347 | +0.21(+1.44%) |
Jul 17, 2024 | 14.75 | 14.88 | 14.55 | 14.56 | 2,697,484 | -0.14(-0.95%) |
Jul 16, 2024 | 14.61 | 14.72 | 14.45 | 14.70 | 2,915,209 | +0.10(+0.68%) |
Jul 15, 2024 | 14.88 | 14.95 | 14.60 | 14.60 | 3,465,757 | -0.25(-1.68%) |
Jul 12, 2024 | 14.84 | 14.93 | 14.78 | 14.85 | 1,752,667 | +0.10(+0.68%) |
Jul 11, 2024 | 14.83 | 14.85 | 14.67 | 14.75 | 2,378,640 | +0.00(+0.00%) |
Jul 10, 2024 | 14.70 | 14.78 | 14.65 | 14.75 | 1,608,800 | +0.04(+0.27%) |
Jul 09, 2024 | 14.57 | 14.87 | 14.54 | 14.71 | 2,433,552 | +0.09(+0.62%) |
Jul 08, 2024 | 14.79 | 14.86 | 14.62 | 14.62 | 3,148,507 | -0.14(-0.95%) |
Jul 05, 2024 | 14.79 | 14.85 | 14.66 | 14.76 | 3,138,334 | -0.02(-0.14%) |
Jul 03, 2024 | 14.80 | 14.86 | 14.72 | 14.78 | 1,318,335 | +0.02(+0.14%) |
Jul 02, 2024 | 14.75 | 14.82 | 14.65 | 14.76 | 1,885,121 | +0.10(+0.68%) |
Jul 01, 2024 | 14.82 | 14.82 | 14.61 | 14.66 | 1,702,311 | -0.08(-0.54%) |
Jun 28, 2024 | 14.87 | 14.91 | 14.67 | 14.74 | 3,109,892 | -0.05(-0.34%) |
Jun 27, 2024 | 14.94 | 14.97 | 14.72 | 14.79 | 1,915,873 | -0.06(-0.40%) |
Jun 26, 2024 | 14.88 | 14.95 | 14.78 | 14.85 | 2,101,873 | -0.05(-0.34%) |
Jun 25, 2024 | 14.66 | 14.94 | 14.66 | 14.90 | 3,173,471 | +0.24(+1.64%) |
Jun 24, 2024 | 14.47 | 14.75 | 14.44 | 14.66 | 2,077,284 | +0.21(+1.45%) |
Jun 21, 2024 | 14.55 | 14.65 | 14.35 | 14.45 | 3,945,293 | -0.09(-0.62%) |
Jun 20, 2024 | 14.52 | 14.70 | 14.49 | 14.54 | 1,412,981 | +0.02(+0.14%) |
Jun 18, 2024 | 14.44 | 14.55 | 14.40 | 14.52 | 1,725,789 | +0.14(+0.97%) |
Jun 17, 2024 | 14.38 | 14.44 | 14.25 | 14.38 | 1,757,743 | -0.01(-0.07%) |
Jun 14, 2024 | 14.47 | 14.49 | 14.36 | 14.39 | 1,945,186 | -0.13(-0.90%) |
Jun 13, 2024 | 14.62 | 14.64 | 14.48 | 14.52 | 1,024,330 | -0.09(-0.62%) |
Jun 12, 2024 | 14.71 | 14.74 | 14.57 | 14.61 | 1,293,261 | +0.04(+0.27%) |
Jun 11, 2024 | 14.58 | 14.63 | 14.46 | 14.57 | 1,958,477 | -0.07(-0.48%) |
Jun 10, 2024 | 14.47 | 14.70 | 14.44 | 14.64 | 2,894,206 | +0.16(+1.10%) |
Jun 07, 2024 | 14.45 | 14.62 | 14.42 | 14.48 | 2,606,234 | -0.02(-0.14%) |
Jun 06, 2024 | 14.48 | 14.60 | 14.47 | 14.50 | 1,312,899 | -0.04(-0.28%) |
Jun 05, 2024 | 14.50 | 14.59 | 14.39 | 14.54 | 2,547,654 | +0.04(+0.28%) |
Jun 04, 2024 | 14.35 | 14.52 | 14.22 | 14.50 | 2,646,356 | +0.09(+0.62%) |
Jun 03, 2024 | 14.65 | 14.65 | 14.34 | 14.41 | 2,545,067 | -0.24(-1.64%) |
May 31, 2024 | 14.42 | 14.65 | 14.36 | 14.65 | 3,833,374 | +0.29(+2.02%) |
May 30, 2024 | 14.44 | 14.44 | 14.30 | 14.36 | 3,249,322 | -0.05(-0.35%) |
May 29, 2024 | 14.41 | 14.45 | 14.34 | 14.41 | 1,935,915 | -0.06(-0.41%) |
May 28, 2024 | 14.45 | 14.50 | 14.37 | 14.47 | 2,126,313 | +0.05(+0.35%) |
May 24, 2024 | 14.43 | 14.48 | 14.29 | 14.42 | 2,739,760 | +0.01(+0.07%) |
May 23, 2024 | 14.24 | 14.62 | 14.23 | 14.41 | 4,603,687 | -0.26(-1.77%) |
May 22, 2024 | 14.81 | 14.82 | 14.62 | 14.67 | 2,566,270 | -0.18(-1.21%) |
May 21, 2024 | 15.02 | 15.02 | 14.84 | 14.85 | 1,518,954 | -0.17(-1.13%) |
May 20, 2024 | 14.92 | 15.10 | 14.92 | 15.02 | 1,808,304 | +0.10(+0.67%) |
May 17, 2024 | 14.80 | 14.93 | 14.68 | 14.92 | 1,407,175 | +0.17(+1.15%) |
May 16, 2024 | 14.62 | 14.79 | 14.61 | 14.75 | 1,819,878 | +0.08(+0.55%) |
May 15, 2024 | 14.64 | 14.69 | 14.52 | 14.67 | 1,903,591 | +0.02(+0.14%) |
May 14, 2024 | 14.45 | 14.65 | 14.43 | 14.65 | 2,043,602 | +0.19(+1.31%) |
May 13, 2024 | 14.48 | 14.58 | 14.45 | 14.46 | 1,414,492 | +0.04(+0.28%) |
May 10, 2024 | 14.40 | 14.44 | 14.32 | 14.42 | 2,137,363 | +0.06(+0.42%) |
May 09, 2024 | 14.32 | 14.36 | 14.24 | 14.36 | 3,699,958 | +0.10(+0.70%) |
May 08, 2024 | 14.22 | 14.34 | 14.19 | 14.26 | 4,825,877 | -0.02(-0.14%) |
May 07, 2024 | 14.25 | 14.40 | 14.25 | 14.28 | 3,484,647 | +0.07(+0.49%) |
May 06, 2024 | 14.25 | 14.34 | 14.17 | 14.21 | 1,689,951 | +0.06(+0.42%) |
May 03, 2024 | 14.13 | 14.19 | 14.02 | 14.15 | 3,691,789 | +0.19(+1.36%) |
May 02, 2024 | 13.80 | 14.00 | 13.79 | 13.96 | 1,541,512 | +0.27(+1.97%) |