Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.03 | 14.18 | 13.99 | 14.11 | 2,195,579 | +0.18(+1.29%) |
Jul 25, 2024 | 13.90 | 14.11 | 13.87 | 13.93 | 2,745,460 | +0.01(+0.07%) |
Jul 24, 2024 | 13.82 | 14.06 | 13.82 | 13.92 | 6,424,971 | +0.19(+1.38%) |
Jul 23, 2024 | 13.72 | 13.84 | 13.70 | 13.73 | 1,761,680 | -0.10(-0.72%) |
Jul 22, 2024 | 13.84 | 13.89 | 13.72 | 13.83 | 2,659,023 | +0.16(+1.17%) |
Jul 19, 2024 | 13.80 | 13.84 | 13.67 | 13.67 | 2,875,751 | -0.08(-0.58%) |
Jul 18, 2024 | 13.87 | 14.04 | 13.70 | 13.75 | 4,533,267 | -0.05(-0.36%) |
Jul 17, 2024 | 13.89 | 14.00 | 13.76 | 13.80 | 2,973,120 | -0.29(-2.06%) |
Jul 16, 2024 | 13.83 | 14.09 | 13.80 | 14.09 | 4,398,695 | +0.24(+1.73%) |
Jul 15, 2024 | 13.98 | 14.02 | 13.79 | 13.85 | 5,458,257 | -0.56(-3.89%) |
Jul 12, 2024 | 14.29 | 14.46 | 14.28 | 14.41 | 2,413,832 | +0.17(+1.19%) |
Jul 11, 2024 | 14.20 | 14.27 | 14.11 | 14.24 | 4,970,525 | +0.38(+2.74%) |
Jul 10, 2024 | 13.76 | 13.89 | 13.73 | 13.86 | 2,504,620 | +0.16(+1.17%) |
Jul 09, 2024 | 13.67 | 13.77 | 13.61 | 13.70 | 3,405,737 | +0.00(+0.00%) |
Jul 08, 2024 | 13.58 | 13.73 | 13.55 | 13.70 | 4,240,255 | +0.09(+0.66%) |
Jul 05, 2024 | 13.56 | 13.72 | 13.53 | 13.61 | 2,620,068 | +0.02(+0.15%) |
Jul 03, 2024 | 13.36 | 13.64 | 13.34 | 13.59 | 4,990,516 | +0.33(+2.49%) |
Jul 02, 2024 | 13.26 | 13.41 | 13.18 | 13.26 | 2,154,872 | -0.05(-0.38%) |
Jul 01, 2024 | 13.40 | 13.49 | 13.29 | 13.31 | 3,762,794 | -0.01(-0.08%) |
Jun 28, 2024 | 13.66 | 13.71 | 13.28 | 13.32 | 5,170,171 | -0.45(-3.27%) |
Jun 27, 2024 | 13.60 | 13.79 | 13.59 | 13.77 | 2,792,745 | +0.06(+0.44%) |
Jun 26, 2024 | 13.72 | 13.73 | 13.63 | 13.71 | 2,056,257 | -0.08(-0.58%) |
Jun 25, 2024 | 13.92 | 13.95 | 13.78 | 13.79 | 1,773,776 | -0.26(-1.85%) |
Jun 24, 2024 | 13.92 | 14.13 | 13.91 | 14.05 | 1,791,956 | +0.14(+1.01%) |
Jun 21, 2024 | 13.95 | 14.02 | 13.88 | 13.91 | 2,816,730 | -0.04(-0.29%) |
Jun 20, 2024 | 14.06 | 14.06 | 13.87 | 13.95 | 2,843,404 | -0.19(-1.34%) |
Jun 18, 2024 | 14.10 | 14.18 | 14.05 | 14.14 | 2,014,456 | +0.02(+0.14%) |
Jun 17, 2024 | 14.30 | 14.31 | 14.01 | 14.12 | 3,446,809 | -0.22(-1.53%) |
Jun 14, 2024 | 14.55 | 14.57 | 14.33 | 14.34 | 2,341,741 | -0.33(-2.25%) |
Jun 13, 2024 | 14.85 | 14.90 | 14.60 | 14.67 | 2,449,007 | -0.20(-1.34%) |
Jun 12, 2024 | 15.04 | 15.15 | 14.84 | 14.87 | 2,687,577 | +0.14(+0.95%) |
Jun 11, 2024 | 14.61 | 14.76 | 14.52 | 14.73 | 2,663,332 | +0.05(+0.31%) |
Jun 10, 2024 | 14.38 | 14.71 | 14.33 | 14.68 | 1,910,719 | +0.25(+1.72%) |
Jun 07, 2024 | 14.61 | 14.70 | 14.44 | 14.44 | 3,389,212 | -0.38(-2.55%) |
Jun 06, 2024 | 14.81 | 14.90 | 14.76 | 14.81 | 1,731,012 | -0.15(-1.00%) |
Jun 05, 2024 | 14.82 | 15.03 | 14.80 | 14.96 | 2,012,344 | +0.12(+0.80%) |
Jun 04, 2024 | 14.90 | 14.92 | 14.77 | 14.84 | 3,435,975 | -0.14(-0.93%) |
Jun 03, 2024 | 15.08 | 15.15 | 14.95 | 14.98 | 3,449,957 | +0.11(+0.73%) |
May 31, 2024 | 14.91 | 15.05 | 14.69 | 14.87 | 3,398,726 | -0.07(-0.47%) |
May 30, 2024 | 14.90 | 14.94 | 14.74 | 14.94 | 1,607,551 | +0.21(+1.42%) |
May 29, 2024 | 14.77 | 14.85 | 14.67 | 14.73 | 2,545,746 | -0.25(-1.66%) |
May 28, 2024 | 14.99 | 15.13 | 14.90 | 14.98 | 3,444,849 | +0.16(+1.07%) |
May 24, 2024 | 14.50 | 14.86 | 14.49 | 14.82 | 4,848,880 | +0.35(+2.40%) |
May 23, 2024 | 14.70 | 14.70 | 14.43 | 14.48 | 4,047,358 | -0.22(-1.49%) |
May 22, 2024 | 14.12 | 14.81 | 14.12 | 14.69 | 5,790,887 | +0.52(+3.64%) |
May 21, 2024 | 13.97 | 14.19 | 13.97 | 14.18 | 2,164,049 | +0.12(+0.85%) |
May 20, 2024 | 14.02 | 14.07 | 13.99 | 14.06 | 1,484,315 | -0.01(-0.07%) |
May 17, 2024 | 14.21 | 14.21 | 14.04 | 14.07 | 1,547,962 | -0.09(-0.63%) |
May 16, 2024 | 14.21 | 14.34 | 14.16 | 14.16 | 2,378,001 | -0.04(-0.28%) |
May 15, 2024 | 14.29 | 14.34 | 14.09 | 14.20 | 3,674,358 | +0.18(+1.28%) |
May 14, 2024 | 14.04 | 14.18 | 13.89 | 14.02 | 4,450,024 | +0.23(+1.66%) |
May 13, 2024 | 13.72 | 13.88 | 13.72 | 13.79 | 1,269,465 | +0.04(+0.29%) |
May 10, 2024 | 13.93 | 14.03 | 13.75 | 13.75 | 2,062,764 | -0.11(-0.79%) |
May 09, 2024 | 13.68 | 13.86 | 13.67 | 13.86 | 1,959,424 | +0.10(+0.72%) |
May 08, 2024 | 13.74 | 13.80 | 13.67 | 13.76 | 3,345,083 | -0.11(-0.79%) |
May 07, 2024 | 13.82 | 13.96 | 13.82 | 13.87 | 1,285,045 | +0.05(+0.36%) |
May 06, 2024 | 13.81 | 13.86 | 13.78 | 13.82 | 1,486,308 | +0.06(+0.43%) |
May 03, 2024 | 13.62 | 13.90 | 13.62 | 13.76 | 3,986,405 | +0.33(+2.44%) |
May 02, 2024 | 13.29 | 13.45 | 13.20 | 13.43 | 2,187,200 | +0.27(+2.04%) |