Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.43 | 14.56 | 14.15 | 14.32 | 6,493,348 | +0.20(+1.42%) |
Jul 19, 2024 | 14.19 | 14.27 | 14.05 | 14.12 | 5,968,802 | -0.18(-1.26%) |
Jul 18, 2024 | 14.34 | 14.51 | 14.18 | 14.30 | 8,398,026 | -0.08(-0.56%) |
Jul 17, 2024 | 14.55 | 14.73 | 14.29 | 14.38 | 9,114,799 | -0.42(-2.84%) |
Jul 16, 2024 | 14.84 | 14.95 | 14.67 | 14.80 | 9,796,234 | +0.05(+0.34%) |
Jul 15, 2024 | 15.20 | 15.43 | 14.70 | 14.75 | 9,843,666 | -0.88(-5.63%) |
Jul 12, 2024 | 15.69 | 16.13 | 15.49 | 15.63 | 6,857,998 | +0.31(+2.02%) |
Jul 11, 2024 | 15.75 | 15.95 | 15.32 | 15.32 | 6,722,221 | -0.17(-1.10%) |
Jul 10, 2024 | 15.06 | 15.51 | 14.97 | 15.49 | 4,620,051 | +0.33(+2.18%) |
Jul 09, 2024 | 14.80 | 15.23 | 14.66 | 15.16 | 9,116,577 | +0.43(+2.92%) |
Jul 08, 2024 | 15.14 | 15.15 | 14.62 | 14.73 | 7,683,825 | -0.61(-3.98%) |
Jul 05, 2024 | 15.31 | 15.42 | 15.21 | 15.34 | 7,219,641 | -0.47(-2.97%) |
Jul 03, 2024 | 15.47 | 16.05 | 15.37 | 15.81 | 6,763,161 | +0.76(+5.05%) |
Jul 02, 2024 | 14.87 | 15.16 | 14.79 | 15.05 | 7,512,062 | +0.27(+1.83%) |
Jul 01, 2024 | 14.65 | 14.93 | 14.59 | 14.78 | 7,255,160 | +0.63(+4.45%) |
Jun 28, 2024 | 14.70 | 14.70 | 13.99 | 14.15 | 12,480,507 | -0.46(-3.15%) |
Jun 27, 2024 | 15.00 | 15.00 | 14.57 | 14.61 | 9,559,070 | -0.56(-3.69%) |
Jun 26, 2024 | 15.38 | 15.41 | 15.12 | 15.17 | 9,812,611 | -0.10(-0.65%) |
Jun 25, 2024 | 15.30 | 15.56 | 15.22 | 15.27 | 5,238,130 | -0.09(-0.59%) |
Jun 24, 2024 | 15.20 | 15.56 | 15.17 | 15.36 | 4,260,731 | -0.13(-0.84%) |
Jun 21, 2024 | 15.46 | 15.53 | 15.34 | 15.49 | 5,147,514 | -0.09(-0.58%) |
Jun 20, 2024 | 15.53 | 15.65 | 15.30 | 15.58 | 4,563,561 | +0.04(+0.26%) |
Jun 18, 2024 | 15.26 | 15.59 | 15.26 | 15.54 | 3,200,194 | +0.17(+1.11%) |
Jun 17, 2024 | 15.62 | 15.71 | 15.20 | 15.37 | 5,846,366 | -0.34(-2.16%) |
Jun 14, 2024 | 15.51 | 15.73 | 15.47 | 15.71 | 10,485,209 | -0.11(-0.70%) |
Jun 13, 2024 | 15.91 | 16.15 | 15.66 | 15.82 | 4,370,997 | -0.15(-0.94%) |
Jun 12, 2024 | 16.00 | 16.17 | 15.78 | 15.97 | 7,321,541 | +0.30(+1.91%) |
Jun 11, 2024 | 15.96 | 16.03 | 15.67 | 15.67 | 6,767,604 | -0.25(-1.57%) |
Jun 10, 2024 | 15.90 | 16.05 | 15.79 | 15.92 | 4,895,694 | +0.00(+0.00%) |
Jun 07, 2024 | 15.92 | 16.11 | 15.79 | 15.92 | 5,831,095 | -0.30(-1.85%) |
Jun 06, 2024 | 16.00 | 16.27 | 15.76 | 16.22 | 7,067,688 | +0.10(+0.62%) |
Jun 05, 2024 | 16.40 | 16.44 | 15.96 | 16.12 | 7,193,284 | -0.33(-2.01%) |
Jun 04, 2024 | 17.15 | 17.20 | 16.36 | 16.45 | 6,247,105 | -0.52(-3.06%) |
Jun 03, 2024 | 17.20 | 17.25 | 16.77 | 16.97 | 7,266,948 | +0.00(+0.00%) |
May 31, 2024 | 17.03 | 17.43 | 16.89 | 16.97 | 17,377,936 | -0.14(-0.82%) |
May 30, 2024 | 16.97 | 17.18 | 16.84 | 17.11 | 10,843,896 | +0.23(+1.36%) |
May 29, 2024 | 16.69 | 16.93 | 16.63 | 16.88 | 7,344,203 | -0.09(-0.53%) |
May 28, 2024 | 17.01 | 17.08 | 16.62 | 16.97 | 14,144,072 | +0.31(+1.86%) |
May 24, 2024 | 16.70 | 16.80 | 16.32 | 16.66 | 12,640,347 | -0.33(-1.94%) |
May 23, 2024 | 18.09 | 18.17 | 16.95 | 16.99 | 16,704,855 | -1.88(-9.96%) |
May 22, 2024 | 18.98 | 19.25 | 18.74 | 18.87 | 7,047,795 | -0.04(-0.21%) |
May 21, 2024 | 18.59 | 19.17 | 18.54 | 18.91 | 8,114,336 | -0.14(-0.73%) |
May 20, 2024 | 19.45 | 19.45 | 18.82 | 19.05 | 9,474,309 | -0.42(-2.16%) |
May 17, 2024 | 20.46 | 20.48 | 19.32 | 19.47 | 22,333,648 | +0.33(+1.72%) |
May 16, 2024 | 18.60 | 19.20 | 18.54 | 19.14 | 14,084,668 | +0.98(+5.40%) |
May 15, 2024 | 18.47 | 18.63 | 18.06 | 18.16 | 7,895,130 | +0.32(+1.79%) |
May 14, 2024 | 17.53 | 17.86 | 17.48 | 17.84 | 6,357,278 | +0.10(+0.56%) |
May 13, 2024 | 17.30 | 17.83 | 17.22 | 17.74 | 9,642,851 | +0.64(+3.74%) |
May 10, 2024 | 17.32 | 17.48 | 16.94 | 17.10 | 6,622,242 | +0.17(+1.00%) |
May 09, 2024 | 17.07 | 17.57 | 16.80 | 16.93 | 9,642,920 | +0.46(+2.79%) |
May 08, 2024 | 16.42 | 16.65 | 16.35 | 16.47 | 6,528,455 | -0.29(-1.73%) |
May 07, 2024 | 16.49 | 16.99 | 16.25 | 16.76 | 7,463,589 | -0.24(-1.41%) |
May 06, 2024 | 17.39 | 17.42 | 16.88 | 17.00 | 7,469,105 | -0.47(-2.69%) |
May 03, 2024 | 16.82 | 17.50 | 16.60 | 17.47 | 18,601,996 | +0.63(+3.74%) |
May 02, 2024 | 15.70 | 17.00 | 15.69 | 16.84 | 23,361,836 | +1.89(+12.64%) |