Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.79 | 15.08 | 14.64 | 14.72 | 1,435,797 | -0.15(-1.01%) |
Jul 18, 2024 | 15.12 | 15.88 | 14.79 | 14.87 | 3,758,605 | -0.23(-1.52%) |
Jul 17, 2024 | 15.14 | 15.45 | 14.99 | 15.10 | 3,501,175 | -0.44(-2.83%) |
Jul 16, 2024 | 14.77 | 15.76 | 14.61 | 15.54 | 6,103,529 | +0.98(+6.73%) |
Jul 15, 2024 | 14.53 | 14.72 | 14.17 | 14.56 | 3,046,855 | +0.23(+1.61%) |
Jul 12, 2024 | 14.33 | 14.38 | 14.04 | 14.33 | 2,506,791 | +0.17(+1.20%) |
Jul 11, 2024 | 14.00 | 14.26 | 13.87 | 14.16 | 5,809,599 | +0.64(+4.73%) |
Jul 10, 2024 | 13.30 | 13.61 | 13.12 | 13.52 | 2,624,315 | +0.27(+2.04%) |
Jul 09, 2024 | 13.27 | 13.54 | 13.08 | 13.25 | 2,653,647 | -0.02(-0.15%) |
Jul 08, 2024 | 14.06 | 14.09 | 13.00 | 13.27 | 3,733,793 | -0.66(-4.74%) |
Jul 05, 2024 | 13.74 | 13.99 | 13.63 | 13.93 | 2,400,740 | +0.08(+0.58%) |
Jul 03, 2024 | 13.32 | 13.92 | 13.21 | 13.85 | 2,031,924 | +0.53(+3.98%) |
Jul 02, 2024 | 13.17 | 13.37 | 13.05 | 13.32 | 1,715,538 | +0.16(+1.22%) |
Jul 01, 2024 | 13.73 | 13.84 | 13.11 | 13.16 | 1,711,220 | -0.54(-3.94%) |
Jun 28, 2024 | 13.86 | 13.91 | 13.56 | 13.70 | 2,420,691 | -0.09(-0.65%) |
Jun 27, 2024 | 13.88 | 14.04 | 13.72 | 13.79 | 1,202,207 | -0.07(-0.51%) |
Jun 26, 2024 | 13.60 | 13.92 | 13.53 | 13.86 | 1,816,406 | +0.21(+1.54%) |
Jun 25, 2024 | 13.99 | 14.02 | 13.62 | 13.65 | 2,109,161 | -0.45(-3.19%) |
Jun 24, 2024 | 14.15 | 14.27 | 13.81 | 14.10 | 2,065,189 | -0.01(-0.07%) |
Jun 21, 2024 | 13.74 | 14.12 | 13.60 | 14.11 | 3,547,774 | +0.24(+1.73%) |
Jun 20, 2024 | 14.27 | 14.32 | 13.74 | 13.87 | 5,417,765 | -0.43(-3.01%) |
Jun 18, 2024 | 14.53 | 14.91 | 14.28 | 14.30 | 1,773,105 | -0.29(-1.99%) |
Jun 17, 2024 | 14.54 | 14.76 | 14.41 | 14.59 | 1,186,577 | -0.10(-0.68%) |
Jun 14, 2024 | 14.43 | 14.86 | 14.32 | 14.69 | 1,734,750 | -0.04(-0.27%) |
Jun 13, 2024 | 14.95 | 15.04 | 14.41 | 14.73 | 2,126,086 | -0.16(-1.07%) |
Jun 12, 2024 | 15.05 | 15.81 | 14.78 | 14.89 | 4,114,106 | +0.34(+2.34%) |
Jun 11, 2024 | 14.14 | 14.71 | 14.10 | 14.55 | 1,881,655 | +0.20(+1.39%) |
Jun 10, 2024 | 14.08 | 14.50 | 13.97 | 14.35 | 2,019,350 | +0.11(+0.77%) |
Jun 07, 2024 | 14.20 | 14.37 | 13.87 | 14.24 | 1,978,030 | -0.32(-2.20%) |
Jun 06, 2024 | 14.50 | 14.79 | 14.41 | 14.56 | 1,266,031 | +0.02(+0.14%) |
Jun 05, 2024 | 14.48 | 14.67 | 14.32 | 14.54 | 1,164,772 | +0.19(+1.32%) |
Jun 04, 2024 | 14.04 | 14.55 | 13.91 | 14.35 | 1,735,749 | +0.20(+1.41%) |
Jun 03, 2024 | 14.22 | 14.43 | 13.64 | 14.15 | 1,760,057 | +0.25(+1.80%) |
May 31, 2024 | 13.91 | 14.01 | 13.70 | 13.90 | 1,449,291 | +0.08(+0.58%) |
May 30, 2024 | 13.88 | 14.11 | 13.70 | 13.82 | 1,767,809 | +0.25(+1.84%) |
May 29, 2024 | 13.61 | 13.76 | 13.49 | 13.57 | 1,407,314 | -0.35(-2.51%) |
May 28, 2024 | 14.00 | 14.19 | 13.72 | 13.92 | 1,478,490 | +0.08(+0.58%) |
May 24, 2024 | 13.71 | 14.00 | 13.70 | 13.84 | 1,098,384 | +0.24(+1.76%) |
May 23, 2024 | 14.15 | 14.15 | 13.56 | 13.60 | 1,930,923 | -0.47(-3.34%) |
May 22, 2024 | 14.34 | 14.62 | 14.05 | 14.07 | 1,829,649 | -0.47(-3.23%) |
May 21, 2024 | 14.50 | 14.58 | 14.20 | 14.54 | 3,337,847 | -0.11(-0.75%) |
May 20, 2024 | 14.00 | 14.82 | 14.00 | 14.65 | 3,149,627 | +0.53(+3.75%) |
May 17, 2024 | 13.81 | 14.24 | 13.71 | 14.12 | 1,963,662 | +0.24(+1.73%) |
May 16, 2024 | 14.29 | 14.33 | 13.82 | 13.88 | 2,496,637 | -0.52(-3.61%) |
May 15, 2024 | 15.04 | 15.10 | 14.28 | 14.40 | 2,813,893 | -0.20(-1.37%) |
May 14, 2024 | 14.63 | 15.60 | 14.48 | 14.60 | 5,624,919 | +0.18(+1.25%) |
May 13, 2024 | 13.90 | 14.51 | 13.79 | 14.42 | 3,695,019 | +0.75(+5.49%) |
May 10, 2024 | 14.08 | 14.11 | 13.48 | 13.67 | 1,402,923 | -0.42(-2.98%) |
May 09, 2024 | 13.98 | 14.24 | 13.86 | 14.09 | 2,330,076 | +0.21(+1.51%) |
May 08, 2024 | 13.68 | 13.93 | 13.49 | 13.88 | 6,805,036 | -0.10(-0.72%) |
May 07, 2024 | 14.00 | 14.47 | 13.93 | 13.98 | 2,950,662 | +0.17(+1.23%) |
May 06, 2024 | 13.49 | 13.86 | 13.42 | 13.81 | 2,784,592 | +0.51(+3.83%) |
May 03, 2024 | 13.26 | 13.94 | 12.68 | 13.30 | 3,508,352 | +0.57(+4.48%) |
May 02, 2024 | 12.69 | 12.78 | 12.24 | 12.73 | 2,520,334 | +0.37(+2.99%) |