Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.06 | 15.16 | 15.00 | 15.13 | 30,448 | +0.11(+0.73%) |
Jul 25, 2024 | 15.12 | 15.25 | 14.95 | 15.02 | 32,284 | -0.08(-0.53%) |
Jul 24, 2024 | 15.44 | 15.51 | 15.10 | 15.10 | 42,302 | -0.42(-2.71%) |
Jul 23, 2024 | 15.58 | 15.65 | 15.42 | 15.52 | 24,970 | -0.07(-0.45%) |
Jul 22, 2024 | 15.67 | 15.67 | 15.48 | 15.59 | 26,310 | +0.04(+0.26%) |
Jul 19, 2024 | 15.59 | 15.63 | 15.51 | 15.55 | 14,518 | -0.09(-0.58%) |
Jul 18, 2024 | 15.85 | 15.91 | 15.56 | 15.64 | 30,256 | -0.20(-1.26%) |
Jul 17, 2024 | 16.00 | 16.07 | 15.78 | 15.84 | 53,625 | -0.30(-1.86%) |
Jul 16, 2024 | 16.08 | 16.14 | 15.91 | 16.14 | 45,418 | +0.14(+0.88%) |
Jul 15, 2024 | 16.15 | 16.15 | 15.99 | 16.00 | 57,905 | -0.10(-0.62%) |
Jul 12, 2024 | 16.03 | 16.17 | 16.02 | 16.10 | 57,814 | +0.23(+1.45%) |
Jul 11, 2024 | 15.92 | 16.00 | 15.84 | 15.87 | 41,404 | +0.18(+1.15%) |
Jul 10, 2024 | 15.67 | 15.69 | 15.55 | 15.69 | 360,328 | +0.18(+1.16%) |
Jul 09, 2024 | 15.57 | 15.62 | 15.46 | 15.51 | 35,718 | +0.01(+0.06%) |
Jul 08, 2024 | 15.37 | 15.58 | 15.35 | 15.50 | 56,431 | +0.21(+1.37%) |
Jul 05, 2024 | 15.28 | 15.33 | 15.16 | 15.29 | 35,707 | +0.00(+0.03%) |
Jul 03, 2024 | 15.11 | 15.29 | 15.07 | 15.29 | 24,224 | +0.26(+1.70%) |
Jul 02, 2024 | 14.91 | 15.03 | 14.91 | 15.03 | 41,204 | +0.07(+0.47%) |
Jul 01, 2024 | 15.04 | 15.05 | 14.87 | 14.96 | 63,733 | -0.10(-0.66%) |
Jun 28, 2024 | 15.14 | 15.20 | 15.03 | 15.06 | 36,777 | +0.02(+0.13%) |
Jun 27, 2024 | 14.95 | 15.10 | 14.92 | 15.04 | 64,014 | +0.14(+0.93%) |
Jun 26, 2024 | 15.00 | 15.00 | 14.84 | 14.90 | 52,218 | -0.05(-0.33%) |
Jun 25, 2024 | 15.09 | 15.09 | 14.80 | 14.95 | 42,408 | +0.00(+0.00%) |
Jun 24, 2024 | 15.04 | 15.14 | 14.94 | 14.95 | 33,027 | -0.09(-0.59%) |
Jun 21, 2024 | 15.07 | 15.07 | 14.91 | 15.04 | 27,357 | +0.01(+0.07%) |
Jun 20, 2024 | 15.23 | 15.23 | 15.00 | 15.03 | 42,127 | -0.09(-0.59%) |
Jun 18, 2024 | 15.08 | 15.16 | 15.05 | 15.12 | 46,073 | +0.09(+0.59%) |
Jun 17, 2024 | 15.08 | 15.08 | 14.89 | 15.03 | 30,059 | -0.06(-0.39%) |
Jun 14, 2024 | 15.04 | 15.10 | 14.97 | 15.09 | 21,001 | -0.01(-0.07%) |
Jun 13, 2024 | 15.07 | 15.15 | 15.00 | 15.10 | 21,786 | +0.21(+1.40%) |
Jun 12, 2024 | 15.13 | 15.17 | 14.89 | 14.89 | 34,813 | +0.03(+0.20%) |
Jun 11, 2024 | 14.89 | 15.02 | 14.82 | 14.86 | 37,081 | -0.05(-0.33%) |
Jun 10, 2024 | 14.80 | 14.95 | 14.69 | 14.91 | 43,264 | +0.12(+0.84%) |
Jun 07, 2024 | 14.79 | 14.82 | 14.69 | 14.79 | 20,322 | -0.12(-0.84%) |
Jun 06, 2024 | 14.98 | 14.98 | 14.84 | 14.91 | 46,688 | -0.03(-0.20%) |
Jun 05, 2024 | 14.90 | 14.98 | 14.79 | 14.94 | 65,398 | +0.13(+0.87%) |
Jun 04, 2024 | 14.72 | 14.81 | 14.66 | 14.81 | 67,688 | +0.11(+0.74%) |
Jun 03, 2024 | 14.88 | 14.89 | 14.59 | 14.70 | 26,944 | -0.03(-0.20%) |
May 31, 2024 | 14.70 | 14.76 | 14.53 | 14.73 | 144,687 | +0.08(+0.56%) |
May 30, 2024 | 14.51 | 14.76 | 14.51 | 14.65 | 23,152 | +0.13(+0.87%) |
May 29, 2024 | 14.49 | 14.62 | 14.46 | 14.52 | 43,763 | -0.16(-1.08%) |
May 28, 2024 | 14.65 | 14.78 | 14.62 | 14.68 | 49,564 | +0.06(+0.41%) |
May 24, 2024 | 14.62 | 14.69 | 14.46 | 14.62 | 220,422 | +0.07(+0.51%) |
May 23, 2024 | 14.88 | 14.90 | 14.50 | 14.55 | 30,262 | -0.13(-0.91%) |
May 22, 2024 | 14.92 | 14.94 | 14.59 | 14.68 | 31,152 | -0.24(-1.63%) |
May 21, 2024 | 14.95 | 14.95 | 14.83 | 14.93 | 41,648 | -0.03(-0.20%) |
May 20, 2024 | 15.00 | 15.04 | 14.91 | 14.96 | 16,083 | -0.02(-0.10%) |
May 17, 2024 | 15.08 | 15.09 | 14.94 | 14.97 | 12,992 | -0.04(-0.26%) |
May 16, 2024 | 15.06 | 15.13 | 14.99 | 15.01 | 50,321 | +0.02(+0.13%) |
May 15, 2024 | 14.77 | 14.99 | 14.72 | 14.99 | 46,914 | +0.41(+2.79%) |
May 14, 2024 | 14.55 | 14.64 | 14.55 | 14.58 | 47,642 | +0.06(+0.41%) |
May 13, 2024 | 14.58 | 14.63 | 14.46 | 14.52 | 49,497 | +0.02(+0.14%) |
May 10, 2024 | 14.65 | 14.65 | 14.45 | 14.50 | 18,908 | -0.07(-0.48%) |
May 09, 2024 | 14.45 | 14.62 | 14.43 | 14.57 | 59,780 | +0.32(+2.27%) |
May 08, 2024 | 14.34 | 14.34 | 14.09 | 14.25 | 26,597 | -0.08(-0.59%) |
May 07, 2024 | 14.31 | 14.39 | 14.29 | 14.34 | 32,362 | +0.12(+0.84%) |
May 06, 2024 | 14.42 | 14.42 | 14.16 | 14.22 | 19,397 | -0.08(-0.56%) |
May 03, 2024 | 14.36 | 14.40 | 14.23 | 14.30 | 54,053 | +0.09(+0.62%) |
May 02, 2024 | 14.15 | 14.27 | 13.96 | 14.21 | 21,758 | +0.30(+2.15%) |