Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.40 | 14.45 | 13.82 | 14.09 | 6,582,755 | -0.34(-2.36%) |
Jul 25, 2024 | 14.59 | 14.62 | 14.21 | 14.43 | 8,272,754 | -0.29(-1.97%) |
Jul 24, 2024 | 14.95 | 15.12 | 14.57 | 14.72 | 7,895,476 | -0.56(-3.66%) |
Jul 23, 2024 | 14.79 | 15.28 | 14.76 | 15.28 | 6,149,360 | +0.39(+2.62%) |
Jul 22, 2024 | 14.49 | 15.01 | 14.49 | 14.89 | 5,450,813 | +0.63(+4.42%) |
Jul 19, 2024 | 14.40 | 14.45 | 14.26 | 14.26 | 5,234,791 | -0.18(-1.25%) |
Jul 18, 2024 | 14.76 | 14.95 | 14.29 | 14.44 | 5,444,766 | -0.33(-2.23%) |
Jul 17, 2024 | 14.98 | 14.99 | 14.69 | 14.77 | 6,020,427 | -0.36(-2.38%) |
Jul 16, 2024 | 14.79 | 15.18 | 14.71 | 15.13 | 7,365,963 | +0.27(+1.82%) |
Jul 15, 2024 | 14.99 | 15.12 | 14.86 | 14.86 | 8,460,140 | -0.27(-1.78%) |
Jul 12, 2024 | 15.05 | 15.32 | 14.96 | 15.13 | 7,837,856 | +0.15(+1.00%) |
Jul 11, 2024 | 15.00 | 15.26 | 14.87 | 14.98 | 10,027,189 | -0.08(-0.53%) |
Jul 10, 2024 | 15.20 | 15.53 | 14.98 | 15.06 | 7,898,149 | -0.21(-1.38%) |
Jul 09, 2024 | 14.62 | 15.34 | 14.53 | 15.27 | 9,771,022 | +0.76(+5.24%) |
Jul 08, 2024 | 14.38 | 14.53 | 14.07 | 14.51 | 9,212,889 | -0.02(-0.14%) |
Jul 05, 2024 | 14.75 | 14.98 | 14.48 | 14.53 | 10,921,121 | -0.41(-2.74%) |
Jul 03, 2024 | 14.57 | 15.04 | 14.57 | 14.94 | 6,416,160 | +0.51(+3.53%) |
Jul 02, 2024 | 14.28 | 14.49 | 14.12 | 14.43 | 3,012,506 | +0.09(+0.63%) |
Jul 01, 2024 | 14.17 | 14.52 | 14.17 | 14.34 | 6,892,412 | +0.29(+2.06%) |
Jun 28, 2024 | 14.07 | 14.16 | 13.93 | 14.05 | 6,670,519 | +0.08(+0.57%) |
Jun 27, 2024 | 14.20 | 14.20 | 13.90 | 13.97 | 7,199,373 | -0.35(-2.44%) |
Jun 26, 2024 | 14.27 | 14.36 | 14.11 | 14.32 | 4,915,045 | +0.02(+0.14%) |
Jun 25, 2024 | 14.21 | 14.43 | 14.09 | 14.30 | 6,056,476 | +0.02(+0.14%) |
Jun 24, 2024 | 14.01 | 14.34 | 13.97 | 14.28 | 4,092,049 | +0.27(+1.93%) |
Jun 21, 2024 | 13.93 | 14.12 | 13.77 | 14.01 | 7,529,518 | -0.05(-0.36%) |
Jun 20, 2024 | 14.50 | 14.67 | 13.82 | 14.06 | 5,920,311 | -0.30(-2.09%) |
Jun 18, 2024 | 13.98 | 14.37 | 13.91 | 14.36 | 6,443,665 | +0.20(+1.41%) |
Jun 17, 2024 | 14.70 | 14.77 | 14.05 | 14.16 | 7,976,143 | -0.64(-4.32%) |
Jun 14, 2024 | 14.57 | 15.05 | 14.53 | 14.80 | 15,860,503 | -0.05(-0.34%) |
Jun 13, 2024 | 14.39 | 15.04 | 14.39 | 14.85 | 9,776,426 | +0.51(+3.56%) |
Jun 12, 2024 | 14.56 | 14.63 | 14.16 | 14.34 | 6,669,686 | -0.01(-0.07%) |
Jun 11, 2024 | 14.34 | 14.64 | 14.26 | 14.35 | 6,418,929 | +0.11(+0.77%) |
Jun 10, 2024 | 14.12 | 14.34 | 13.99 | 14.24 | 3,446,962 | +0.17(+1.21%) |
Jun 07, 2024 | 14.41 | 14.48 | 13.96 | 14.07 | 7,729,925 | -0.48(-3.30%) |
Jun 06, 2024 | 14.52 | 14.70 | 14.48 | 14.55 | 5,249,190 | -0.08(-0.55%) |
Jun 05, 2024 | 14.19 | 14.67 | 14.12 | 14.63 | 10,963,193 | +0.63(+4.50%) |
Jun 04, 2024 | 14.13 | 14.20 | 13.80 | 14.00 | 9,549,590 | +0.00(+0.00%) |
Jun 03, 2024 | 14.57 | 14.77 | 13.55 | 14.00 | 7,554,634 | -0.45(-3.11%) |
May 31, 2024 | 15.00 | 15.01 | 14.07 | 14.45 | 11,049,074 | -0.58(-3.88%) |
May 30, 2024 | 14.67 | 15.08 | 14.47 | 15.03 | 8,351,210 | +0.37(+2.50%) |
May 29, 2024 | 14.59 | 14.70 | 14.43 | 14.67 | 5,949,220 | -0.09(-0.60%) |
May 28, 2024 | 14.84 | 15.14 | 14.62 | 14.76 | 6,840,719 | +0.09(+0.61%) |
May 24, 2024 | 14.28 | 14.70 | 14.26 | 14.67 | 6,505,006 | +0.30(+2.07%) |
May 23, 2024 | 14.42 | 14.57 | 14.18 | 14.37 | 8,107,517 | -0.22(-1.49%) |
May 22, 2024 | 14.91 | 14.97 | 14.41 | 14.59 | 5,855,594 | -0.27(-1.80%) |
May 21, 2024 | 14.78 | 15.11 | 14.71 | 14.85 | 7,752,793 | -0.28(-1.83%) |
May 20, 2024 | 14.96 | 15.32 | 14.82 | 15.13 | 8,211,297 | -0.15(-0.97%) |
May 17, 2024 | 15.31 | 15.51 | 14.90 | 15.28 | 8,060,415 | -0.07(-0.45%) |
May 16, 2024 | 15.11 | 15.63 | 15.00 | 15.35 | 6,886,116 | +0.13(+0.85%) |
May 15, 2024 | 14.59 | 15.30 | 14.53 | 15.22 | 9,244,598 | +0.69(+4.78%) |
May 14, 2024 | 14.31 | 14.73 | 14.25 | 14.53 | 9,968,060 | -0.14(-0.95%) |
May 13, 2024 | 13.66 | 14.76 | 13.57 | 14.67 | 20,867,374 | +1.45(+10.94%) |
May 10, 2024 | 13.28 | 13.36 | 13.14 | 13.22 | 7,922,488 | -0.04(-0.30%) |
May 09, 2024 | 13.32 | 13.48 | 13.14 | 13.26 | 9,348,390 | +0.13(+0.98%) |
May 08, 2024 | 13.00 | 13.25 | 12.84 | 13.13 | 6,799,948 | -0.09(-0.67%) |
May 07, 2024 | 13.30 | 13.32 | 13.10 | 13.22 | 7,558,073 | -0.23(-1.69%) |
May 06, 2024 | 13.37 | 13.54 | 13.31 | 13.45 | 4,257,029 | +0.07(+0.52%) |
May 03, 2024 | 12.89 | 13.38 | 12.84 | 13.38 | 7,301,537 | +0.45(+3.45%) |
May 02, 2024 | 12.63 | 13.04 | 12.53 | 12.93 | 7,470,895 | +0.65(+5.33%) |