Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.41 | 15.45 | 15.03 | 15.31 | 8,878,543 | -0.08(-0.52%) |
Jul 25, 2024 | 15.31 | 15.53 | 15.07 | 15.39 | 7,485,131 | +0.07(+0.46%) |
Jul 24, 2024 | 15.81 | 15.87 | 15.31 | 15.32 | 6,111,022 | -0.35(-2.23%) |
Jul 23, 2024 | 15.95 | 15.95 | 15.56 | 15.67 | 7,471,901 | -0.26(-1.63%) |
Jul 22, 2024 | 16.02 | 16.11 | 15.74 | 15.93 | 7,801,356 | -0.16(-0.99%) |
Jul 19, 2024 | 16.16 | 16.26 | 15.95 | 16.09 | 6,750,517 | -0.16(-0.98%) |
Jul 18, 2024 | 16.42 | 16.42 | 16.13 | 16.25 | 7,785,367 | -0.16(-0.98%) |
Jul 17, 2024 | 16.70 | 16.95 | 16.41 | 16.41 | 9,263,294 | -0.22(-1.32%) |
Jul 16, 2024 | 16.58 | 16.71 | 16.43 | 16.63 | 8,589,238 | -0.04(-0.24%) |
Jul 15, 2024 | 16.46 | 16.76 | 16.36 | 16.67 | 9,584,375 | +0.35(+2.14%) |
Jul 12, 2024 | 16.72 | 16.73 | 16.26 | 16.32 | 6,521,400 | -0.25(-1.51%) |
Jul 11, 2024 | 16.25 | 16.62 | 16.14 | 16.57 | 11,240,259 | +0.37(+2.28%) |
Jul 10, 2024 | 16.01 | 16.22 | 15.97 | 16.20 | 4,734,854 | +0.19(+1.19%) |
Jul 09, 2024 | 16.15 | 16.29 | 16.01 | 16.01 | 6,287,314 | -0.19(-1.17%) |
Jul 08, 2024 | 15.98 | 16.27 | 15.97 | 16.20 | 7,388,437 | +0.15(+0.93%) |
Jul 05, 2024 | 16.78 | 16.80 | 15.99 | 16.05 | 11,626,246 | -0.74(-4.41%) |
Jul 03, 2024 | 16.67 | 16.82 | 16.43 | 16.79 | 8,255,881 | +0.47(+2.88%) |
Jul 02, 2024 | 16.25 | 16.56 | 16.18 | 16.32 | 11,484,025 | +0.22(+1.37%) |
Jul 01, 2024 | 16.00 | 16.21 | 15.80 | 16.10 | 15,627,385 | -0.05(-0.31%) |
Jun 28, 2024 | 16.10 | 16.35 | 16.00 | 16.15 | 79,792,408 | +0.18(+1.13%) |
Jun 27, 2024 | 15.59 | 16.02 | 15.48 | 15.97 | 11,219,525 | +0.43(+2.77%) |
Jun 26, 2024 | 15.73 | 15.74 | 15.38 | 15.54 | 9,453,859 | -0.25(-1.58%) |
Jun 25, 2024 | 15.78 | 15.81 | 15.57 | 15.79 | 13,465,343 | -0.06(-0.38%) |
Jun 24, 2024 | 15.44 | 15.94 | 15.44 | 15.85 | 11,499,102 | +0.44(+2.86%) |
Jun 21, 2024 | 15.50 | 15.66 | 15.31 | 15.41 | 10,511,679 | -0.09(-0.58%) |
Jun 20, 2024 | 15.44 | 15.67 | 15.36 | 15.50 | 8,516,523 | +0.08(+0.52%) |
Jun 18, 2024 | 15.26 | 15.45 | 15.18 | 15.42 | 7,467,530 | +0.22(+1.45%) |
Jun 17, 2024 | 15.10 | 15.21 | 14.90 | 15.20 | 5,645,287 | +0.16(+1.06%) |
Jun 14, 2024 | 15.53 | 15.53 | 14.97 | 15.04 | 8,274,709 | -0.14(-0.92%) |
Jun 13, 2024 | 15.70 | 15.70 | 14.86 | 15.18 | 10,217,650 | -0.40(-2.57%) |
Jun 12, 2024 | 16.01 | 16.08 | 15.47 | 15.58 | 6,553,879 | -0.14(-0.89%) |
Jun 11, 2024 | 15.71 | 15.82 | 15.40 | 15.72 | 6,148,481 | -0.02(-0.13%) |
Jun 10, 2024 | 15.36 | 15.87 | 15.28 | 15.74 | 7,085,593 | +0.40(+2.61%) |
Jun 07, 2024 | 15.42 | 15.56 | 15.26 | 15.34 | 7,614,744 | -0.14(-0.90%) |
Jun 06, 2024 | 15.31 | 15.51 | 15.24 | 15.48 | 9,362,633 | +0.14(+0.91%) |
Jun 05, 2024 | 15.15 | 15.35 | 15.05 | 15.34 | 8,590,191 | +0.27(+1.79%) |
Jun 04, 2024 | 15.29 | 15.30 | 14.95 | 15.07 | 9,440,882 | -0.45(-2.90%) |
Jun 03, 2024 | 16.48 | 16.50 | 15.38 | 15.52 | 14,079,674 | -0.87(-5.31%) |
May 31, 2024 | 16.22 | 16.46 | 16.13 | 16.39 | 10,365,178 | +0.18(+1.11%) |
May 30, 2024 | 16.11 | 16.33 | 16.04 | 16.21 | 7,155,118 | +0.13(+0.81%) |
May 29, 2024 | 16.04 | 16.22 | 15.91 | 16.08 | 11,692,823 | +0.00(+0.00%) |
May 28, 2024 | 16.03 | 16.21 | 15.94 | 16.08 | 13,421,864 | +0.25(+1.58%) |
May 24, 2024 | 15.77 | 15.89 | 15.69 | 15.83 | 5,154,452 | +0.17(+1.09%) |
May 23, 2024 | 15.85 | 16.01 | 15.52 | 15.66 | 8,497,027 | -0.04(-0.25%) |
May 22, 2024 | 16.12 | 16.12 | 15.63 | 15.70 | 11,027,712 | -0.49(-3.03%) |
May 21, 2024 | 16.31 | 16.34 | 16.13 | 16.19 | 8,195,432 | -0.18(-1.10%) |
May 20, 2024 | 16.20 | 16.45 | 16.18 | 16.37 | 6,751,733 | +0.18(+1.11%) |
May 17, 2024 | 16.25 | 16.28 | 16.09 | 16.19 | 7,535,975 | +0.11(+0.68%) |
May 16, 2024 | 16.55 | 16.57 | 16.05 | 16.08 | 12,789,205 | -0.46(-2.81%) |
May 15, 2024 | 16.59 | 16.68 | 16.22 | 16.55 | 20,763,982 | -0.08(-0.48%) |
May 14, 2024 | 16.58 | 16.73 | 16.40 | 16.62 | 26,703,888 | +0.07(+0.42%) |
May 13, 2024 | 16.40 | 16.59 | 16.22 | 16.56 | 31,299,036 | +0.19(+1.15%) |
May 10, 2024 | 17.02 | 17.06 | 16.29 | 16.37 | 8,319,700 | -0.44(-2.64%) |
May 09, 2024 | 17.21 | 17.23 | 16.72 | 16.81 | 9,795,773 | -0.25(-1.45%) |
May 08, 2024 | 16.92 | 17.20 | 16.67 | 17.06 | 13,922,982 | -0.28(-1.59%) |
May 07, 2024 | 17.17 | 17.41 | 17.05 | 17.34 | 7,294,227 | +0.18(+1.04%) |
May 06, 2024 | 16.84 | 17.31 | 16.84 | 17.16 | 6,333,082 | +0.43(+2.60%) |
May 03, 2024 | 16.62 | 16.91 | 16.51 | 16.72 | 5,382,305 | +0.21(+1.26%) |
May 02, 2024 | 16.29 | 16.64 | 16.25 | 16.52 | 7,084,942 | +0.28(+1.70%) |