Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.19 | 16.56 | 16.07 | 16.42 | 7,818,557 | +0.22(+1.36%) |
Jul 18, 2024 | 16.00 | 16.57 | 15.81 | 16.20 | 11,513,394 | -0.24(-1.46%) |
Jul 17, 2024 | 16.50 | 17.05 | 16.34 | 16.44 | 19,345,374 | -1.01(-5.79%) |
Jul 16, 2024 | 16.96 | 17.46 | 16.93 | 17.45 | 8,853,114 | +0.54(+3.19%) |
Jul 15, 2024 | 16.91 | 17.12 | 16.79 | 16.91 | 7,167,963 | +0.34(+2.05%) |
Jul 12, 2024 | 16.62 | 16.70 | 16.45 | 16.57 | 6,279,332 | +0.01(+0.06%) |
Jul 11, 2024 | 15.94 | 16.59 | 15.84 | 16.56 | 9,535,670 | +0.86(+5.48%) |
Jul 10, 2024 | 15.49 | 15.71 | 15.48 | 15.70 | 4,845,016 | +0.19(+1.23%) |
Jul 09, 2024 | 15.11 | 15.58 | 15.11 | 15.51 | 5,254,446 | +0.40(+2.65%) |
Jul 08, 2024 | 15.32 | 15.41 | 15.06 | 15.11 | 5,762,337 | -0.13(-0.85%) |
Jul 05, 2024 | 15.51 | 15.51 | 15.21 | 15.24 | 6,661,697 | -0.28(-1.80%) |
Jul 03, 2024 | 15.90 | 15.90 | 15.52 | 15.52 | 4,564,251 | -0.29(-1.83%) |
Jul 02, 2024 | 15.62 | 15.83 | 15.58 | 15.81 | 5,752,002 | +0.10(+0.64%) |
Jul 01, 2024 | 15.87 | 16.05 | 15.68 | 15.71 | 10,564,053 | -0.06(-0.38%) |
Jun 28, 2024 | 15.00 | 15.81 | 14.97 | 15.77 | 16,368,862 | +0.97(+6.55%) |
Jun 27, 2024 | 14.75 | 14.89 | 14.65 | 14.80 | 4,442,591 | +0.03(+0.20%) |
Jun 26, 2024 | 14.84 | 14.88 | 14.70 | 14.77 | 3,643,220 | -0.15(-1.01%) |
Jun 25, 2024 | 14.97 | 15.07 | 14.79 | 14.92 | 5,277,993 | -0.09(-0.60%) |
Jun 24, 2024 | 14.83 | 15.14 | 14.70 | 15.01 | 6,645,501 | +0.34(+2.32%) |
Jun 21, 2024 | 14.54 | 14.73 | 14.46 | 14.67 | 11,075,357 | +0.06(+0.41%) |
Jun 20, 2024 | 14.44 | 14.67 | 14.38 | 14.61 | 5,578,722 | +0.16(+1.11%) |
Jun 18, 2024 | 14.41 | 14.53 | 14.30 | 14.45 | 5,615,716 | -0.01(-0.07%) |
Jun 17, 2024 | 14.22 | 14.47 | 14.11 | 14.46 | 6,299,922 | +0.19(+1.33%) |
Jun 14, 2024 | 14.30 | 14.33 | 14.09 | 14.27 | 6,523,306 | -0.12(-0.83%) |
Jun 13, 2024 | 14.72 | 14.78 | 14.39 | 14.39 | 9,211,998 | -0.46(-3.07%) |
Jun 12, 2024 | 14.97 | 15.12 | 14.74 | 14.85 | 8,711,396 | +0.17(+1.15%) |
Jun 11, 2024 | 14.67 | 14.76 | 14.54 | 14.68 | 7,622,011 | -0.14(-0.94%) |
Jun 10, 2024 | 14.87 | 14.93 | 14.42 | 14.82 | 10,704,876 | -0.27(-1.77%) |
Jun 07, 2024 | 14.95 | 15.12 | 14.90 | 15.08 | 5,445,212 | +0.04(+0.26%) |
Jun 06, 2024 | 15.26 | 15.29 | 14.88 | 15.04 | 12,469,691 | -0.16(-1.04%) |
Jun 05, 2024 | 15.27 | 15.34 | 15.02 | 15.20 | 5,809,785 | -0.01(-0.07%) |
Jun 04, 2024 | 15.45 | 15.50 | 15.17 | 15.21 | 6,284,123 | -0.34(-2.16%) |
Jun 03, 2024 | 15.75 | 15.83 | 15.43 | 15.55 | 5,262,484 | -0.13(-0.82%) |
May 31, 2024 | 15.58 | 15.72 | 15.51 | 15.68 | 4,847,649 | +0.16(+1.02%) |
May 30, 2024 | 15.62 | 15.67 | 15.42 | 15.52 | 2,867,700 | +0.11(+0.71%) |
May 29, 2024 | 15.24 | 15.44 | 15.16 | 15.41 | 8,643,898 | -0.11(-0.70%) |
May 28, 2024 | 15.62 | 15.74 | 15.40 | 15.52 | 3,743,188 | -0.13(-0.82%) |
May 24, 2024 | 15.58 | 15.70 | 15.57 | 15.65 | 1,699,973 | +0.11(+0.70%) |
May 23, 2024 | 15.96 | 15.96 | 15.45 | 15.54 | 3,769,806 | -0.30(-1.87%) |
May 22, 2024 | 16.08 | 16.11 | 15.71 | 15.83 | 3,066,749 | -0.25(-1.54%) |
May 21, 2024 | 15.83 | 16.09 | 15.82 | 16.08 | 3,983,022 | +0.28(+1.75%) |
May 20, 2024 | 15.87 | 16.04 | 15.77 | 15.81 | 4,569,734 | -0.04(-0.25%) |
May 17, 2024 | 15.81 | 15.90 | 15.74 | 15.84 | 3,508,758 | +0.10(+0.63%) |
May 16, 2024 | 15.79 | 15.92 | 15.74 | 15.75 | 2,961,217 | -0.07(-0.44%) |
May 15, 2024 | 15.89 | 15.98 | 15.79 | 15.82 | 4,526,723 | +0.03(+0.19%) |
May 14, 2024 | 15.79 | 15.80 | 15.59 | 15.79 | 6,097,277 | +0.16(+1.01%) |
May 13, 2024 | 15.74 | 15.89 | 15.60 | 15.63 | 6,245,530 | +0.00(+0.00%) |
May 10, 2024 | 15.74 | 15.78 | 15.59 | 15.63 | 5,013,835 | -0.09(-0.57%) |
May 09, 2024 | 15.67 | 15.78 | 15.61 | 15.72 | 6,203,970 | +0.04(+0.25%) |
May 08, 2024 | 15.45 | 15.69 | 15.38 | 15.68 | 6,614,521 | +0.17(+1.09%) |
May 07, 2024 | 15.71 | 15.77 | 15.51 | 15.51 | 5,335,225 | -0.03(-0.19%) |
May 06, 2024 | 15.82 | 15.84 | 15.54 | 15.54 | 8,690,664 | -0.10(-0.63%) |
May 03, 2024 | 15.69 | 15.80 | 15.44 | 15.64 | 11,450,193 | +0.13(+0.83%) |
May 02, 2024 | 15.08 | 15.54 | 14.91 | 15.51 | 14,392,993 | +0.60(+4.05%) |