Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 16.29 | 16.49 | 16.16 | 16.25 | 12,466,798 | +0.04(+0.25%) |
Jul 29, 2024 | 16.48 | 16.50 | 16.14 | 16.21 | 16,565,324 | -0.25(-1.52%) |
Jul 26, 2024 | 16.25 | 16.47 | 16.13 | 16.46 | 14,594,341 | +0.33(+2.05%) |
Jul 25, 2024 | 15.83 | 16.28 | 15.74 | 16.13 | 11,789,452 | +0.34(+2.15%) |
Jul 24, 2024 | 15.93 | 16.13 | 15.75 | 15.79 | 13,946,226 | -0.07(-0.44%) |
Jul 23, 2024 | 15.74 | 16.02 | 15.70 | 15.86 | 16,691,979 | +0.09(+0.57%) |
Jul 22, 2024 | 15.50 | 15.78 | 15.23 | 15.77 | 18,715,712 | +0.18(+1.15%) |
Jul 19, 2024 | 15.55 | 15.79 | 15.38 | 15.59 | 20,292,876 | +0.03(+0.19%) |
Jul 18, 2024 | 15.85 | 16.13 | 15.50 | 15.56 | 30,745,922 | -0.65(-4.01%) |
Jul 17, 2024 | 15.90 | 16.47 | 15.86 | 16.21 | 24,452,436 | +0.22(+1.38%) |
Jul 16, 2024 | 15.54 | 16.01 | 15.45 | 15.99 | 16,979,426 | +0.49(+3.16%) |
Jul 15, 2024 | 15.49 | 15.63 | 15.36 | 15.50 | 15,322,682 | +0.29(+1.91%) |
Jul 12, 2024 | 15.12 | 15.35 | 14.98 | 15.21 | 14,484,844 | +0.08(+0.53%) |
Jul 11, 2024 | 14.94 | 15.21 | 14.86 | 15.13 | 14,400,312 | +0.46(+3.14%) |
Jul 10, 2024 | 14.37 | 14.71 | 14.27 | 14.67 | 10,273,624 | +0.38(+2.66%) |
Jul 09, 2024 | 13.98 | 14.38 | 13.93 | 14.29 | 8,560,085 | +0.26(+1.85%) |
Jul 08, 2024 | 13.82 | 14.13 | 13.82 | 14.03 | 12,118,473 | +0.08(+0.57%) |
Jul 05, 2024 | 14.25 | 14.31 | 13.93 | 13.95 | 17,588,290 | -0.32(-2.24%) |
Jul 03, 2024 | 14.43 | 14.47 | 14.26 | 14.27 | 5,940,001 | -0.16(-1.11%) |
Jul 02, 2024 | 14.19 | 14.45 | 14.15 | 14.43 | 10,372,254 | +0.21(+1.48%) |
Jul 01, 2024 | 14.20 | 14.49 | 14.18 | 14.22 | 12,091,073 | +0.01(+0.07%) |
Jun 28, 2024 | 13.77 | 14.24 | 13.70 | 14.21 | 21,144,172 | +0.59(+4.33%) |
Jun 27, 2024 | 13.50 | 13.67 | 13.40 | 13.62 | 8,645,648 | +0.09(+0.67%) |
Jun 26, 2024 | 13.43 | 13.56 | 13.41 | 13.53 | 14,474,778 | -0.12(-0.88%) |
Jun 25, 2024 | 13.85 | 13.96 | 13.62 | 13.65 | 14,661,533 | -0.27(-1.94%) |
Jun 24, 2024 | 13.64 | 14.02 | 13.52 | 13.92 | 14,916,896 | +0.32(+2.35%) |
Jun 21, 2024 | 13.63 | 13.64 | 13.44 | 13.60 | 18,675,288 | -0.04(-0.29%) |
Jun 20, 2024 | 13.53 | 13.70 | 13.40 | 13.64 | 10,498,573 | +0.06(+0.44%) |
Jun 18, 2024 | 13.54 | 13.71 | 13.46 | 13.58 | 13,803,937 | +0.02(+0.15%) |
Jun 17, 2024 | 13.35 | 13.58 | 13.14 | 13.56 | 14,811,190 | +0.20(+1.50%) |
Jun 14, 2024 | 13.37 | 13.51 | 13.11 | 13.36 | 14,013,228 | -0.28(-2.05%) |
Jun 13, 2024 | 13.66 | 13.72 | 13.48 | 13.64 | 12,394,039 | -0.09(-0.66%) |
Jun 12, 2024 | 13.83 | 14.12 | 13.62 | 13.73 | 16,430,227 | +0.31(+2.31%) |
Jun 11, 2024 | 13.52 | 13.55 | 13.28 | 13.42 | 16,127,578 | -0.25(-1.83%) |
Jun 10, 2024 | 13.75 | 13.79 | 13.51 | 13.67 | 13,356,562 | -0.26(-1.87%) |
Jun 07, 2024 | 13.79 | 14.03 | 13.79 | 13.93 | 11,586,384 | +0.00(+0.00%) |
Jun 06, 2024 | 13.89 | 13.99 | 13.81 | 13.93 | 8,018,326 | +0.07(+0.51%) |
Jun 05, 2024 | 13.94 | 14.00 | 13.77 | 13.86 | 7,735,263 | -0.01(-0.07%) |
Jun 04, 2024 | 13.91 | 14.12 | 13.70 | 13.87 | 12,782,617 | -0.25(-1.77%) |
Jun 03, 2024 | 14.46 | 14.49 | 13.94 | 14.12 | 12,323,422 | -0.25(-1.74%) |
May 31, 2024 | 14.06 | 14.43 | 14.06 | 14.37 | 22,190,468 | +0.38(+2.72%) |
May 30, 2024 | 14.08 | 14.20 | 13.90 | 13.99 | 15,365,565 | +0.07(+0.50%) |
May 29, 2024 | 13.89 | 14.03 | 13.66 | 13.92 | 13,505,938 | -0.27(-1.90%) |
May 28, 2024 | 14.50 | 14.57 | 14.14 | 14.19 | 9,990,262 | -0.29(-2.00%) |
May 24, 2024 | 14.35 | 14.50 | 14.35 | 14.48 | 7,253,380 | +0.22(+1.58%) |
May 23, 2024 | 14.87 | 14.88 | 14.22 | 14.26 | 13,145,213 | -0.56(-3.79%) |
May 22, 2024 | 15.03 | 15.06 | 14.73 | 14.82 | 7,288,926 | -0.29(-1.89%) |
May 21, 2024 | 15.00 | 15.13 | 14.95 | 15.10 | 5,925,632 | +0.09(+0.59%) |
May 20, 2024 | 15.20 | 15.25 | 14.98 | 15.01 | 5,937,121 | -0.17(-1.10%) |
May 17, 2024 | 15.24 | 15.26 | 15.11 | 15.18 | 6,315,112 | +0.07(+0.46%) |
May 16, 2024 | 15.28 | 15.35 | 15.10 | 15.11 | 6,883,564 | -0.24(-1.54%) |
May 15, 2024 | 15.08 | 15.39 | 15.08 | 15.35 | 13,738,116 | +0.45(+3.04%) |
May 14, 2024 | 14.79 | 14.95 | 14.68 | 14.90 | 11,618,915 | +0.23(+1.55%) |
May 13, 2024 | 14.94 | 15.01 | 14.63 | 14.67 | 8,677,551 | -0.20(-1.33%) |
May 10, 2024 | 14.95 | 14.97 | 14.77 | 14.87 | 9,909,445 | +0.00(+0.00%) |
May 09, 2024 | 14.70 | 14.89 | 14.67 | 14.87 | 5,869,812 | +0.06(+0.40%) |
May 08, 2024 | 14.60 | 14.82 | 14.50 | 14.81 | 10,673,396 | +0.09(+0.60%) |
May 07, 2024 | 15.00 | 15.04 | 14.67 | 14.72 | 10,612,671 | -0.20(-1.32%) |
May 06, 2024 | 14.83 | 14.97 | 14.66 | 14.92 | 11,260,197 | +0.20(+1.34%) |
May 03, 2024 | 14.90 | 15.03 | 14.69 | 14.72 | 9,407,800 | +0.06(+0.40%) |
May 02, 2024 | 14.73 | 14.76 | 14.45 | 14.66 | 16,550,499 | +0.16(+1.09%) |