Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.93 | 16.21 | 15.77 | 15.90 | 1,805,896 | +0.29(+1.86%) |
Jul 25, 2024 | 15.50 | 15.94 | 15.49 | 15.61 | 1,566,518 | +0.06(+0.39%) |
Jul 24, 2024 | 15.61 | 15.80 | 15.48 | 15.55 | 1,800,595 | -0.10(-0.64%) |
Jul 23, 2024 | 15.47 | 15.76 | 15.40 | 15.65 | 1,176,807 | +0.13(+0.84%) |
Jul 22, 2024 | 15.44 | 15.53 | 15.00 | 15.52 | 992,004 | +0.21(+1.37%) |
Jul 19, 2024 | 15.49 | 15.62 | 15.19 | 15.31 | 1,356,647 | -0.23(-1.48%) |
Jul 18, 2024 | 15.65 | 16.21 | 15.48 | 15.54 | 1,859,063 | -0.20(-1.27%) |
Jul 17, 2024 | 15.42 | 15.91 | 15.42 | 15.74 | 1,924,021 | +0.15(+0.96%) |
Jul 16, 2024 | 15.09 | 15.63 | 14.94 | 15.59 | 1,726,426 | +0.67(+4.49%) |
Jul 15, 2024 | 15.03 | 15.21 | 14.90 | 14.92 | 1,882,146 | -0.04(-0.27%) |
Jul 12, 2024 | 14.94 | 15.05 | 14.79 | 14.96 | 1,701,061 | +0.26(+1.77%) |
Jul 11, 2024 | 14.33 | 14.78 | 14.27 | 14.70 | 2,868,268 | +0.78(+5.60%) |
Jul 10, 2024 | 14.08 | 14.11 | 13.81 | 13.92 | 2,239,579 | -0.14(-1.00%) |
Jul 09, 2024 | 14.56 | 14.58 | 14.02 | 14.06 | 2,281,225 | -0.57(-3.90%) |
Jul 08, 2024 | 14.92 | 15.01 | 14.60 | 14.63 | 1,780,435 | -0.19(-1.28%) |
Jul 05, 2024 | 14.78 | 14.96 | 14.68 | 14.82 | 1,565,531 | -0.18(-1.20%) |
Jul 03, 2024 | 15.00 | 15.11 | 14.88 | 15.00 | 568,185 | +0.10(+0.67%) |
Jul 02, 2024 | 15.00 | 15.04 | 14.76 | 14.90 | 1,720,720 | -0.10(-0.67%) |
Jul 01, 2024 | 15.39 | 15.39 | 14.86 | 15.00 | 1,933,644 | -0.30(-1.96%) |
Jun 28, 2024 | 15.41 | 15.48 | 15.09 | 15.30 | 2,901,892 | -0.07(-0.46%) |
Jun 27, 2024 | 15.42 | 15.42 | 15.18 | 15.37 | 1,174,725 | +0.07(+0.46%) |
Jun 26, 2024 | 15.24 | 15.35 | 15.17 | 15.30 | 1,064,272 | -0.01(-0.07%) |
Jun 25, 2024 | 15.46 | 15.46 | 15.14 | 15.31 | 1,702,223 | -0.17(-1.10%) |
Jun 24, 2024 | 15.31 | 15.62 | 15.24 | 15.48 | 1,845,538 | +0.25(+1.64%) |
Jun 21, 2024 | 15.02 | 15.23 | 14.96 | 15.23 | 2,937,180 | +0.23(+1.53%) |
Jun 20, 2024 | 14.95 | 15.07 | 14.82 | 15.00 | 1,339,689 | +0.00(+0.00%) |
Jun 18, 2024 | 15.05 | 15.12 | 14.88 | 15.00 | 1,332,223 | -0.08(-0.53%) |
Jun 17, 2024 | 14.96 | 15.26 | 14.86 | 15.08 | 1,840,347 | +0.05(+0.33%) |
Jun 14, 2024 | 15.23 | 15.23 | 14.94 | 15.03 | 1,694,817 | -0.29(-1.89%) |
Jun 13, 2024 | 15.80 | 15.83 | 15.26 | 15.32 | 1,568,437 | -0.46(-2.92%) |
Jun 12, 2024 | 15.57 | 15.81 | 15.50 | 15.78 | 2,131,116 | +0.79(+5.27%) |
Jun 11, 2024 | 15.17 | 15.25 | 14.89 | 14.99 | 1,579,378 | -0.25(-1.64%) |
Jun 10, 2024 | 15.12 | 15.30 | 15.06 | 15.24 | 1,112,376 | -0.11(-0.72%) |
Jun 07, 2024 | 15.11 | 15.44 | 15.02 | 15.35 | 1,068,529 | -0.10(-0.65%) |
Jun 06, 2024 | 15.56 | 15.63 | 15.33 | 15.45 | 1,887,241 | -0.18(-1.15%) |
Jun 05, 2024 | 15.59 | 15.72 | 15.46 | 15.63 | 1,272,948 | +0.15(+0.97%) |
Jun 04, 2024 | 15.49 | 15.70 | 15.43 | 15.48 | 1,804,735 | -0.20(-1.28%) |
Jun 03, 2024 | 15.85 | 15.99 | 15.58 | 15.68 | 2,186,881 | +0.03(+0.19%) |
May 31, 2024 | 15.42 | 15.84 | 15.35 | 15.65 | 1,816,786 | +0.28(+1.82%) |
May 30, 2024 | 15.19 | 15.46 | 15.18 | 15.37 | 2,652,541 | +0.34(+2.26%) |
May 29, 2024 | 14.73 | 15.05 | 14.69 | 15.03 | 1,759,276 | +0.08(+0.54%) |
May 28, 2024 | 14.98 | 15.07 | 14.79 | 14.95 | 1,707,657 | -0.03(-0.20%) |
May 24, 2024 | 14.96 | 15.02 | 14.79 | 14.98 | 1,722,665 | +0.12(+0.81%) |
May 23, 2024 | 14.85 | 14.87 | 14.51 | 14.86 | 1,755,115 | +0.03(+0.20%) |
May 22, 2024 | 14.85 | 15.05 | 14.73 | 14.83 | 1,388,790 | -0.08(-0.54%) |
May 21, 2024 | 14.75 | 14.96 | 14.74 | 14.91 | 2,326,796 | +0.01(+0.07%) |
May 20, 2024 | 15.06 | 15.10 | 14.84 | 14.90 | 1,970,143 | -0.21(-1.39%) |
May 17, 2024 | 15.20 | 15.34 | 14.91 | 15.11 | 1,292,022 | -0.08(-0.53%) |
May 16, 2024 | 15.51 | 15.62 | 15.11 | 15.19 | 1,434,527 | -0.37(-2.38%) |
May 15, 2024 | 15.70 | 15.78 | 15.43 | 15.56 | 1,068,644 | +0.05(+0.32%) |
May 14, 2024 | 15.66 | 15.73 | 15.30 | 15.51 | 1,538,346 | +0.22(+1.44%) |
May 13, 2024 | 15.32 | 15.51 | 15.13 | 15.29 | 1,730,531 | +0.21(+1.39%) |
May 10, 2024 | 15.26 | 15.42 | 14.83 | 15.08 | 2,730,083 | -0.17(-1.11%) |
May 09, 2024 | 15.81 | 15.81 | 14.68 | 15.25 | 6,666,667 | -1.10(-6.73%) |
May 08, 2024 | 16.41 | 16.50 | 16.23 | 16.35 | 2,371,251 | -0.27(-1.62%) |
May 07, 2024 | 16.56 | 16.81 | 16.43 | 16.62 | 1,955,765 | +0.17(+1.03%) |
May 06, 2024 | 16.21 | 16.48 | 16.05 | 16.45 | 1,162,964 | +0.45(+2.81%) |
May 03, 2024 | 16.47 | 16.65 | 15.96 | 16.00 | 1,160,300 | -0.14(-0.87%) |
May 02, 2024 | 16.40 | 16.42 | 15.94 | 16.14 | 1,130,449 | +0.28(+1.77%) |