Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.83 | 15.05 | 14.72 | 14.99 | 1,712,282 | +0.35(+2.39%) |
Jul 25, 2024 | 14.77 | 14.90 | 14.59 | 14.64 | 2,324,751 | -0.17(-1.15%) |
Jul 24, 2024 | 15.28 | 15.36 | 14.78 | 14.81 | 2,519,645 | -0.42(-2.76%) |
Jul 23, 2024 | 14.96 | 15.28 | 14.92 | 15.23 | 1,651,450 | +0.21(+1.40%) |
Jul 22, 2024 | 14.98 | 15.06 | 14.76 | 15.02 | 1,741,565 | +0.09(+0.60%) |
Jul 19, 2024 | 14.82 | 14.97 | 14.70 | 14.93 | 1,972,843 | +0.07(+0.47%) |
Jul 18, 2024 | 15.22 | 15.45 | 14.81 | 14.86 | 1,662,952 | -0.44(-2.88%) |
Jul 17, 2024 | 15.01 | 15.39 | 15.01 | 15.30 | 3,398,418 | +0.24(+1.59%) |
Jul 16, 2024 | 14.87 | 15.08 | 14.74 | 15.06 | 2,337,898 | +0.32(+2.17%) |
Jul 15, 2024 | 14.63 | 14.86 | 14.57 | 14.74 | 2,012,014 | +0.19(+1.31%) |
Jul 12, 2024 | 14.43 | 14.58 | 14.32 | 14.55 | 2,235,584 | +0.27(+1.89%) |
Jul 11, 2024 | 14.33 | 14.46 | 14.28 | 14.28 | 2,117,472 | +0.12(+0.85%) |
Jul 10, 2024 | 14.06 | 14.19 | 14.00 | 14.16 | 2,023,670 | +0.19(+1.36%) |
Jul 09, 2024 | 14.09 | 14.16 | 13.95 | 13.97 | 2,995,590 | -0.16(-1.13%) |
Jul 08, 2024 | 14.30 | 14.32 | 14.10 | 14.13 | 1,344,882 | -0.07(-0.49%) |
Jul 05, 2024 | 14.20 | 14.22 | 14.09 | 14.20 | 1,456,790 | -0.01(-0.07%) |
Jul 03, 2024 | 14.34 | 14.36 | 14.20 | 14.21 | 659,631 | -0.07(-0.49%) |
Jul 02, 2024 | 14.28 | 14.32 | 14.22 | 14.28 | 1,160,547 | +0.00(+0.00%) |
Jul 01, 2024 | 14.55 | 14.56 | 14.24 | 14.28 | 1,634,176 | -0.26(-1.79%) |
Jun 28, 2024 | 14.33 | 14.56 | 14.26 | 14.54 | 5,455,618 | +0.27(+1.89%) |
Jun 27, 2024 | 14.17 | 14.27 | 14.09 | 14.27 | 1,481,863 | +0.08(+0.56%) |
Jun 26, 2024 | 14.21 | 14.28 | 14.10 | 14.19 | 2,083,702 | -0.09(-0.63%) |
Jun 25, 2024 | 14.46 | 14.49 | 14.28 | 14.28 | 1,303,338 | -0.18(-1.24%) |
Jun 24, 2024 | 14.56 | 14.68 | 14.46 | 14.46 | 1,498,837 | -0.05(-0.34%) |
Jun 21, 2024 | 14.49 | 14.61 | 14.40 | 14.51 | 4,997,628 | +0.05(+0.34%) |
Jun 20, 2024 | 14.35 | 14.51 | 14.27 | 14.46 | 1,783,094 | +0.05(+0.34%) |
Jun 18, 2024 | 14.59 | 14.68 | 14.38 | 14.41 | 1,750,164 | -0.13(-0.89%) |
Jun 17, 2024 | 14.36 | 14.55 | 14.33 | 14.54 | 1,631,195 | +0.18(+1.25%) |
Jun 14, 2024 | 14.48 | 14.53 | 14.31 | 14.36 | 1,719,781 | -0.23(-1.57%) |
Jun 13, 2024 | 14.63 | 14.66 | 14.43 | 14.59 | 2,420,591 | -0.02(-0.14%) |
Jun 12, 2024 | 14.54 | 14.83 | 14.51 | 14.61 | 4,466,953 | +0.37(+2.58%) |
Jun 11, 2024 | 14.17 | 14.34 | 14.17 | 14.24 | 3,830,969 | +0.02(+0.14%) |
Jun 10, 2024 | 13.98 | 14.28 | 13.88 | 14.22 | 2,255,938 | +0.07(+0.49%) |
Jun 07, 2024 | 14.18 | 14.30 | 14.13 | 14.15 | 2,607,329 | -0.17(-1.18%) |
Jun 06, 2024 | 14.22 | 14.37 | 14.15 | 14.32 | 1,694,441 | +0.09(+0.63%) |
Jun 05, 2024 | 14.40 | 14.42 | 14.15 | 14.23 | 1,764,119 | -0.14(-0.97%) |
Jun 04, 2024 | 14.45 | 14.58 | 14.33 | 14.37 | 1,859,886 | -0.15(-1.03%) |
Jun 03, 2024 | 14.35 | 14.52 | 14.26 | 14.52 | 3,948,260 | +0.16(+1.11%) |
May 31, 2024 | 14.10 | 14.39 | 14.05 | 14.36 | 4,177,500 | +0.31(+2.19%) |
May 30, 2024 | 14.12 | 14.18 | 13.97 | 14.05 | 1,931,576 | +0.04(+0.28%) |
May 29, 2024 | 14.07 | 14.09 | 13.92 | 14.01 | 3,044,218 | -0.18(-1.25%) |
May 28, 2024 | 14.42 | 14.42 | 14.13 | 14.19 | 2,218,577 | -0.12(-0.83%) |
May 24, 2024 | 14.29 | 14.49 | 14.27 | 14.31 | 2,373,764 | +0.13(+0.91%) |
May 23, 2024 | 14.38 | 14.41 | 14.16 | 14.18 | 1,922,339 | -0.22(-1.51%) |
May 22, 2024 | 14.50 | 14.61 | 14.38 | 14.40 | 1,438,821 | -0.11(-0.75%) |
May 21, 2024 | 14.61 | 14.66 | 14.46 | 14.51 | 2,202,715 | -0.12(-0.81%) |
May 20, 2024 | 14.45 | 14.76 | 14.45 | 14.62 | 2,805,440 | +0.18(+1.23%) |
May 17, 2024 | 14.62 | 14.74 | 14.39 | 14.45 | 2,512,532 | -0.11(-0.75%) |
May 16, 2024 | 14.51 | 14.59 | 14.44 | 14.56 | 2,665,820 | +0.06(+0.41%) |
May 15, 2024 | 14.82 | 14.83 | 14.49 | 14.50 | 3,244,187 | -0.13(-0.88%) |
May 14, 2024 | 14.87 | 14.91 | 14.58 | 14.62 | 4,161,774 | -0.10(-0.67%) |
May 13, 2024 | 14.80 | 14.89 | 14.61 | 14.72 | 2,166,506 | +0.05(+0.34%) |
May 10, 2024 | 14.71 | 14.76 | 14.52 | 14.67 | 3,133,500 | -0.01(-0.07%) |
May 09, 2024 | 14.59 | 14.70 | 14.54 | 14.68 | 2,886,079 | +0.14(+0.95%) |
May 08, 2024 | 14.63 | 14.69 | 14.44 | 14.55 | 1,838,176 | -0.15(-1.01%) |
May 07, 2024 | 14.88 | 14.95 | 14.66 | 14.69 | 2,281,337 | +0.06(+0.41%) |
May 06, 2024 | 14.61 | 14.68 | 14.51 | 14.63 | 1,622,899 | +0.12(+0.82%) |
May 03, 2024 | 14.73 | 14.82 | 14.47 | 14.52 | 1,971,064 | +0.01(+0.07%) |
May 02, 2024 | 14.82 | 14.82 | 14.46 | 14.51 | 1,884,638 | -0.18(-1.21%) |