Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.65 | 16.93 | 16.51 | 16.62 | 685,005 | +0.10(+0.61%) |
Jul 25, 2024 | 16.45 | 16.83 | 16.40 | 16.52 | 684,347 | +0.07(+0.43%) |
Jul 24, 2024 | 16.60 | 16.79 | 16.43 | 16.45 | 647,755 | -0.15(-0.90%) |
Jul 23, 2024 | 16.62 | 16.79 | 16.53 | 16.60 | 1,125,222 | +0.00(+0.00%) |
Jul 22, 2024 | 16.50 | 16.68 | 16.41 | 16.60 | 900,941 | +0.14(+0.85%) |
Jul 19, 2024 | 16.26 | 16.51 | 16.17 | 16.46 | 605,290 | +0.15(+0.92%) |
Jul 18, 2024 | 16.36 | 16.57 | 16.16 | 16.31 | 715,351 | -0.06(-0.37%) |
Jul 17, 2024 | 16.65 | 16.72 | 16.17 | 16.37 | 1,318,191 | -0.26(-1.56%) |
Jul 16, 2024 | 16.42 | 16.71 | 16.33 | 16.63 | 1,424,650 | +0.38(+2.34%) |
Jul 15, 2024 | 16.12 | 16.50 | 15.99 | 16.25 | 971,501 | +0.25(+1.56%) |
Jul 12, 2024 | 16.08 | 16.20 | 15.98 | 16.00 | 638,055 | +0.01(+0.06%) |
Jul 11, 2024 | 15.75 | 16.15 | 15.71 | 15.99 | 588,864 | +0.47(+3.03%) |
Jul 10, 2024 | 15.52 | 15.56 | 15.27 | 15.52 | 669,357 | +0.09(+0.58%) |
Jul 09, 2024 | 15.52 | 15.65 | 15.41 | 15.43 | 1,027,890 | -0.06(-0.39%) |
Jul 08, 2024 | 15.45 | 15.65 | 15.35 | 15.49 | 915,918 | +0.12(+0.78%) |
Jul 05, 2024 | 15.15 | 15.41 | 15.11 | 15.37 | 479,252 | +0.15(+0.99%) |
Jul 03, 2024 | 15.12 | 15.38 | 15.12 | 15.22 | 605,137 | +0.09(+0.59%) |
Jul 02, 2024 | 14.82 | 15.13 | 14.82 | 15.13 | 1,075,004 | +0.37(+2.51%) |
Jul 01, 2024 | 14.63 | 14.78 | 14.40 | 14.76 | 1,361,893 | +0.15(+1.03%) |
Jun 28, 2024 | 14.48 | 14.67 | 14.38 | 14.61 | 11,954,544 | +0.13(+0.90%) |
Jun 27, 2024 | 14.60 | 14.74 | 14.35 | 14.48 | 2,133,223 | -0.18(-1.23%) |
Jun 26, 2024 | 14.43 | 14.73 | 14.29 | 14.66 | 1,568,119 | +0.15(+1.02%) |
Jun 25, 2024 | 14.67 | 14.70 | 14.23 | 14.51 | 1,531,726 | -0.14(-0.94%) |
Jun 24, 2024 | 14.64 | 14.77 | 14.55 | 14.65 | 1,438,637 | -0.03(-0.20%) |
Jun 21, 2024 | 14.35 | 14.79 | 14.08 | 14.68 | 3,716,274 | +0.38(+2.68%) |
Jun 20, 2024 | 14.37 | 14.47 | 14.24 | 14.30 | 1,090,306 | -0.13(-0.89%) |
Jun 18, 2024 | 14.60 | 14.65 | 14.37 | 14.42 | 1,068,123 | -0.16(-1.08%) |
Jun 17, 2024 | 14.37 | 14.63 | 14.37 | 14.58 | 1,105,281 | +0.11(+0.75%) |
Jun 14, 2024 | 14.50 | 14.71 | 14.40 | 14.47 | 506,522 | -0.13(-0.88%) |
Jun 13, 2024 | 14.69 | 14.85 | 14.53 | 14.60 | 972,738 | -0.03(-0.20%) |
Jun 12, 2024 | 14.83 | 15.08 | 14.63 | 14.63 | 535,337 | -0.04(-0.27%) |
Jun 11, 2024 | 14.50 | 14.75 | 14.43 | 14.67 | 725,503 | +0.08(+0.54%) |
Jun 10, 2024 | 14.35 | 14.69 | 14.35 | 14.59 | 1,039,013 | +0.22(+1.50%) |
Jun 07, 2024 | 14.33 | 14.48 | 14.30 | 14.37 | 654,319 | -0.07(-0.48%) |
Jun 06, 2024 | 14.55 | 14.57 | 14.36 | 14.44 | 473,094 | -0.12(-0.81%) |
Jun 05, 2024 | 14.72 | 14.74 | 14.46 | 14.56 | 803,965 | -0.12(-0.80%) |
Jun 04, 2024 | 14.46 | 14.70 | 14.30 | 14.68 | 1,040,219 | +0.16(+1.08%) |
Jun 03, 2024 | 14.65 | 14.70 | 14.31 | 14.52 | 889,580 | +0.11(+0.75%) |
May 31, 2024 | 14.13 | 14.43 | 13.97 | 14.41 | 2,289,839 | +0.34(+2.45%) |
May 30, 2024 | 13.85 | 14.10 | 13.83 | 14.07 | 687,256 | +0.24(+1.71%) |
May 29, 2024 | 13.77 | 13.94 | 13.66 | 13.83 | 814,996 | +0.00(+0.00%) |
May 28, 2024 | 13.91 | 14.06 | 13.77 | 13.83 | 1,055,470 | +0.07(+0.50%) |
May 24, 2024 | 13.72 | 13.78 | 13.60 | 13.77 | 727,949 | +0.15(+1.08%) |
May 23, 2024 | 13.88 | 13.93 | 13.44 | 13.62 | 864,398 | -0.25(-1.77%) |
May 22, 2024 | 14.04 | 14.11 | 13.82 | 13.86 | 622,806 | -0.10(-0.70%) |
May 21, 2024 | 14.12 | 14.23 | 13.95 | 13.96 | 630,006 | -0.22(-1.53%) |
May 20, 2024 | 14.21 | 14.40 | 14.15 | 14.18 | 708,180 | -0.08(-0.55%) |
May 17, 2024 | 14.00 | 14.31 | 14.00 | 14.26 | 538,652 | +0.17(+1.19%) |
May 16, 2024 | 14.27 | 14.35 | 14.03 | 14.09 | 786,902 | -0.22(-1.51%) |
May 15, 2024 | 14.09 | 14.35 | 13.92 | 14.31 | 1,532,231 | +0.54(+3.93%) |
May 14, 2024 | 13.77 | 14.07 | 13.63 | 13.77 | 736,980 | -0.09(-0.64%) |
May 13, 2024 | 13.92 | 14.02 | 13.79 | 13.85 | 602,216 | +0.08(+0.57%) |
May 10, 2024 | 13.79 | 13.96 | 13.77 | 13.78 | 628,674 | -0.04(-0.28%) |
May 09, 2024 | 13.71 | 14.02 | 13.55 | 13.81 | 908,080 | +0.27(+1.96%) |
May 08, 2024 | 13.74 | 13.79 | 13.50 | 13.55 | 568,380 | -0.21(-1.50%) |
May 07, 2024 | 13.89 | 13.91 | 13.68 | 13.76 | 684,508 | -0.01(-0.07%) |
May 06, 2024 | 13.56 | 13.78 | 13.50 | 13.77 | 549,533 | +0.27(+1.97%) |
May 03, 2024 | 13.91 | 13.93 | 13.48 | 13.50 | 740,048 | -0.24(-1.72%) |
May 02, 2024 | 13.72 | 13.78 | 13.66 | 13.74 | 250,067 | +0.09(+0.65%) |