Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 13.99 | 13.99 | 13.49 | 13.58 | 19,959,632 | -0.75(-5.23%) |
Jul 23, 2024 | 15.16 | 15.35 | 14.31 | 14.33 | 22,471,864 | -0.45(-3.04%) |
Jul 22, 2024 | 14.59 | 14.91 | 14.56 | 14.78 | 10,954,590 | +0.38(+2.64%) |
Jul 19, 2024 | 14.51 | 14.74 | 14.36 | 14.40 | 12,221,208 | -0.17(-1.17%) |
Jul 18, 2024 | 14.76 | 14.91 | 14.34 | 14.57 | 14,712,221 | +0.00(+0.00%) |
Jul 17, 2024 | 15.74 | 15.75 | 14.35 | 14.57 | 36,759,224 | -1.57(-9.73%) |
Jul 16, 2024 | 16.36 | 16.47 | 15.68 | 16.14 | 21,430,908 | -0.07(-0.43%) |
Jul 15, 2024 | 16.42 | 16.52 | 15.98 | 16.21 | 11,997,741 | +0.03(+0.19%) |
Jul 12, 2024 | 16.18 | 16.38 | 15.66 | 16.18 | 14,584,716 | -0.19(-1.16%) |
Jul 11, 2024 | 16.88 | 17.33 | 16.11 | 16.37 | 23,394,408 | -0.47(-2.79%) |
Jul 10, 2024 | 16.78 | 17.32 | 16.55 | 16.84 | 24,201,574 | +0.09(+0.54%) |
Jul 09, 2024 | 16.50 | 16.87 | 16.45 | 16.75 | 12,046,707 | +0.25(+1.52%) |
Jul 08, 2024 | 16.44 | 16.56 | 16.06 | 16.50 | 11,439,943 | +0.12(+0.73%) |
Jul 05, 2024 | 15.72 | 16.42 | 15.57 | 16.38 | 14,257,141 | +0.63(+4.00%) |
Jul 03, 2024 | 16.25 | 16.40 | 15.57 | 15.75 | 11,493,237 | -0.51(-3.14%) |
Jul 02, 2024 | 16.06 | 16.36 | 15.70 | 16.26 | 11,635,979 | +0.24(+1.50%) |
Jul 01, 2024 | 16.43 | 16.53 | 15.63 | 16.02 | 17,431,574 | -0.59(-3.55%) |
Jun 28, 2024 | 16.50 | 16.76 | 16.33 | 16.61 | 19,872,020 | +0.04(+0.24%) |
Jun 27, 2024 | 16.88 | 17.03 | 16.56 | 16.57 | 12,044,785 | -0.20(-1.19%) |
Jun 26, 2024 | 16.46 | 16.85 | 16.31 | 16.77 | 12,895,139 | +0.06(+0.36%) |
Jun 25, 2024 | 15.92 | 16.77 | 15.68 | 16.71 | 24,558,380 | +1.04(+6.64%) |
Jun 24, 2024 | 15.51 | 15.79 | 15.46 | 15.67 | 21,114,640 | +0.16(+1.03%) |
Jun 21, 2024 | 15.38 | 15.60 | 15.25 | 15.51 | 27,673,892 | +0.12(+0.78%) |
Jun 20, 2024 | 15.76 | 15.82 | 15.17 | 15.39 | 17,249,210 | -0.41(-2.59%) |
Jun 18, 2024 | 15.70 | 16.04 | 15.49 | 15.80 | 16,584,129 | -0.04(-0.25%) |
Jun 17, 2024 | 15.49 | 16.05 | 15.22 | 15.84 | 21,164,824 | +0.25(+1.60%) |
Jun 14, 2024 | 15.51 | 15.69 | 15.33 | 15.59 | 8,575,960 | -0.02(-0.13%) |
Jun 13, 2024 | 15.85 | 15.95 | 15.46 | 15.61 | 14,262,854 | -0.26(-1.64%) |
Jun 12, 2024 | 15.80 | 16.17 | 15.70 | 15.87 | 16,016,415 | +0.27(+1.73%) |
Jun 11, 2024 | 15.13 | 15.60 | 15.00 | 15.60 | 20,767,070 | +0.41(+2.70%) |
Jun 10, 2024 | 15.39 | 15.57 | 15.05 | 15.19 | 19,252,772 | -0.40(-2.57%) |
Jun 07, 2024 | 15.20 | 15.61 | 14.95 | 15.59 | 27,100,968 | +0.39(+2.57%) |
Jun 06, 2024 | 15.10 | 15.40 | 14.94 | 15.20 | 14,515,534 | +0.00(+0.00%) |
Jun 05, 2024 | 15.12 | 15.38 | 15.07 | 15.20 | 21,281,418 | +0.31(+2.08%) |
Jun 04, 2024 | 15.15 | 15.32 | 14.79 | 14.89 | 16,148,295 | -0.43(-2.81%) |
Jun 03, 2024 | 15.37 | 15.44 | 15.11 | 15.32 | 18,030,680 | +0.30(+2.00%) |
May 31, 2024 | 15.32 | 15.34 | 14.90 | 15.02 | 20,155,292 | -0.15(-0.99%) |
May 30, 2024 | 15.15 | 15.39 | 14.81 | 15.17 | 14,747,315 | +0.01(+0.07%) |
May 29, 2024 | 15.03 | 15.40 | 14.92 | 15.16 | 13,753,465 | -0.16(-1.04%) |
May 28, 2024 | 15.25 | 15.48 | 15.17 | 15.32 | 13,318,166 | +0.10(+0.66%) |
May 24, 2024 | 15.33 | 15.49 | 15.15 | 15.22 | 9,988,946 | +0.04(+0.26%) |
May 23, 2024 | 15.96 | 15.97 | 15.12 | 15.18 | 16,742,410 | -0.73(-4.59%) |
May 22, 2024 | 15.66 | 15.92 | 15.55 | 15.91 | 12,890,170 | +0.28(+1.79%) |
May 21, 2024 | 16.25 | 16.25 | 15.52 | 15.63 | 20,057,780 | -0.80(-4.87%) |
May 20, 2024 | 16.17 | 16.65 | 16.17 | 16.43 | 22,172,216 | +0.38(+2.37%) |
May 17, 2024 | 16.01 | 16.25 | 15.93 | 16.05 | 12,200,023 | +0.03(+0.19%) |
May 16, 2024 | 16.03 | 16.18 | 15.75 | 16.02 | 21,859,896 | -0.19(-1.17%) |
May 15, 2024 | 15.98 | 16.27 | 15.53 | 16.21 | 27,496,718 | +0.59(+3.78%) |
May 14, 2024 | 15.71 | 15.89 | 15.38 | 15.62 | 29,903,796 | -0.14(-0.89%) |
May 13, 2024 | 15.98 | 16.08 | 15.66 | 15.76 | 28,864,350 | -0.25(-1.56%) |
May 10, 2024 | 16.58 | 16.60 | 15.84 | 16.01 | 26,519,488 | -0.54(-3.26%) |
May 09, 2024 | 16.71 | 16.76 | 16.11 | 16.55 | 36,960,680 | -0.19(-1.14%) |
May 08, 2024 | 16.39 | 16.98 | 16.33 | 16.74 | 31,736,896 | -0.40(-2.33%) |
May 07, 2024 | 16.78 | 17.29 | 16.73 | 17.14 | 24,963,192 | +0.30(+1.78%) |
May 06, 2024 | 16.39 | 16.97 | 16.09 | 16.84 | 32,494,124 | +0.59(+3.63%) |
May 03, 2024 | 16.53 | 16.53 | 16.04 | 16.25 | 23,922,148 | -0.05(-0.31%) |
May 02, 2024 | 16.02 | 16.31 | 15.71 | 16.30 | 28,818,952 | +0.44(+2.77%) |