Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 15.14 | 15.31 | 14.84 | 15.06 | 3,175,687 | -0.07(-0.46%) |
Jul 30, 2024 | 15.29 | 15.44 | 15.09 | 15.13 | 2,199,648 | -0.04(-0.26%) |
Jul 29, 2024 | 15.02 | 15.29 | 14.91 | 15.17 | 2,316,674 | +0.24(+1.61%) |
Jul 26, 2024 | 14.79 | 15.00 | 14.67 | 14.93 | 2,695,700 | +0.41(+2.82%) |
Jul 25, 2024 | 14.43 | 14.73 | 14.16 | 14.52 | 4,444,959 | +0.06(+0.41%) |
Jul 24, 2024 | 15.02 | 15.12 | 14.45 | 14.46 | 2,526,246 | -0.66(-4.37%) |
Jul 23, 2024 | 14.89 | 15.28 | 14.86 | 15.12 | 2,348,765 | +0.11(+0.73%) |
Jul 22, 2024 | 14.84 | 15.07 | 14.64 | 15.01 | 3,071,174 | +0.19(+1.28%) |
Jul 19, 2024 | 14.67 | 14.91 | 14.49 | 14.82 | 1,600,735 | +0.08(+0.54%) |
Jul 18, 2024 | 15.15 | 15.32 | 14.62 | 14.74 | 2,675,970 | -0.48(-3.15%) |
Jul 17, 2024 | 14.88 | 15.59 | 14.88 | 15.22 | 2,846,052 | +0.14(+0.93%) |
Jul 16, 2024 | 14.93 | 15.21 | 14.68 | 15.08 | 3,213,111 | +0.25(+1.69%) |
Jul 15, 2024 | 14.71 | 14.87 | 14.64 | 14.83 | 2,924,941 | +0.21(+1.44%) |
Jul 12, 2024 | 14.47 | 14.83 | 14.46 | 14.62 | 3,348,781 | +0.30(+2.09%) |
Jul 11, 2024 | 14.64 | 14.64 | 14.16 | 14.32 | 4,390,996 | +0.01(+0.07%) |
Jul 10, 2024 | 14.28 | 14.51 | 14.22 | 14.31 | 2,594,648 | +0.04(+0.28%) |
Jul 09, 2024 | 14.37 | 14.52 | 14.24 | 14.27 | 1,684,333 | -0.17(-1.18%) |
Jul 08, 2024 | 14.54 | 14.63 | 14.36 | 14.44 | 1,788,095 | -0.04(-0.28%) |
Jul 05, 2024 | 14.54 | 14.58 | 14.26 | 14.48 | 3,147,331 | -0.11(-0.75%) |
Jul 03, 2024 | 14.74 | 14.83 | 14.54 | 14.59 | 910,040 | -0.14(-0.95%) |
Jul 02, 2024 | 14.77 | 14.78 | 14.66 | 14.73 | 1,195,937 | -0.02(-0.14%) |
Jul 01, 2024 | 14.98 | 15.02 | 14.66 | 14.75 | 1,891,571 | -0.23(-1.54%) |
Jun 28, 2024 | 14.72 | 14.99 | 14.67 | 14.98 | 2,540,429 | +0.10(+0.67%) |
Jun 27, 2024 | 14.71 | 14.89 | 14.59 | 14.88 | 2,183,916 | +0.17(+1.16%) |
Jun 26, 2024 | 14.59 | 14.76 | 14.53 | 14.71 | 1,937,476 | -0.01(-0.07%) |
Jun 25, 2024 | 14.77 | 14.81 | 14.52 | 14.72 | 2,060,269 | -0.04(-0.27%) |
Jun 24, 2024 | 14.86 | 15.01 | 14.71 | 14.76 | 2,786,575 | -0.06(-0.40%) |
Jun 21, 2024 | 14.81 | 14.93 | 14.67 | 14.82 | 4,365,826 | +0.04(+0.27%) |
Jun 20, 2024 | 14.89 | 14.92 | 14.73 | 14.78 | 2,411,340 | -0.17(-1.14%) |
Jun 18, 2024 | 15.02 | 15.20 | 14.90 | 14.95 | 2,255,220 | -0.03(-0.20%) |
Jun 17, 2024 | 14.62 | 15.03 | 14.54 | 14.98 | 2,319,033 | +0.30(+2.04%) |
Jun 14, 2024 | 14.85 | 14.93 | 14.45 | 14.68 | 2,830,530 | -0.39(-2.59%) |
Jun 13, 2024 | 15.19 | 15.27 | 14.95 | 15.07 | 3,353,755 | +0.01(+0.07%) |
Jun 12, 2024 | 14.98 | 15.43 | 14.92 | 15.06 | 3,350,685 | +0.43(+2.94%) |
Jun 11, 2024 | 14.93 | 14.97 | 14.61 | 14.63 | 3,563,804 | -0.37(-2.47%) |
Jun 10, 2024 | 14.76 | 15.07 | 14.72 | 15.00 | 4,006,299 | +0.08(+0.54%) |
Jun 07, 2024 | 15.06 | 15.11 | 14.78 | 14.92 | 3,158,244 | -0.31(-2.04%) |
Jun 06, 2024 | 15.31 | 15.41 | 15.15 | 15.23 | 2,889,242 | -0.11(-0.72%) |
Jun 05, 2024 | 15.69 | 15.78 | 15.03 | 15.34 | 3,750,593 | -0.34(-2.17%) |
Jun 04, 2024 | 15.77 | 16.21 | 15.67 | 15.68 | 2,007,748 | -0.25(-1.57%) |