Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 14.83 | 14.83 | 14.76 | 14.81 | 2,081 | +0.04(+0.27%) |
Jul 26, 2024 | 14.70 | 14.84 | 14.70 | 14.77 | 5,384 | +0.08(+0.54%) |
Jul 25, 2024 | 14.62 | 14.75 | 14.62 | 14.69 | 3,539 | -0.04(-0.27%) |
Jul 24, 2024 | 14.75 | 14.75 | 14.64 | 14.73 | 1,618 | -0.07(-0.47%) |
Jul 23, 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 356 | -0.01(-0.07%) |
Jul 22, 2024 | 14.80 | 14.84 | 14.80 | 14.81 | 1,236 | +0.03(+0.20%) |
Jul 19, 2024 | 14.75 | 14.78 | 14.69 | 14.78 | 648 | +0.02(+0.14%) |
Jul 18, 2024 | 14.89 | 14.89 | 14.76 | 14.76 | 484 | -0.10(-0.67%) |
Jul 17, 2024 | 14.78 | 14.86 | 14.78 | 14.86 | 661 | +0.11(+0.75%) |
Jul 16, 2024 | 14.60 | 14.75 | 14.60 | 14.75 | 481 | +0.09(+0.61%) |
Jul 15, 2024 | 14.73 | 14.79 | 14.66 | 14.66 | 967 | -0.20(-1.35%) |
Jul 12, 2024 | 14.80 | 14.88 | 14.80 | 14.86 | 909 | +0.12(+0.81%) |
Jul 11, 2024 | 14.72 | 14.74 | 14.67 | 14.74 | 1,258 | +0.15(+1.03%) |
Jul 10, 2024 | 14.50 | 14.59 | 14.40 | 14.59 | 13,522 | +0.22(+1.53%) |
Jul 09, 2024 | 14.44 | 14.45 | 14.37 | 14.37 | 2,566 | -0.16(-1.10%) |
Jul 08, 2024 | 14.66 | 14.69 | 14.48 | 14.53 | 5,519 | -0.01(-0.07%) |
Jul 05, 2024 | 14.59 | 14.59 | 14.49 | 14.54 | 4,517 | +0.03(+0.21%) |
Jul 03, 2024 | 14.49 | 14.51 | 14.41 | 14.51 | 6,508 | +0.14(+0.97%) |
Jul 02, 2024 | 14.32 | 14.41 | 14.26 | 14.37 | 4,249 | -0.02(-0.14%) |
Jul 01, 2024 | 14.40 | 14.40 | 14.24 | 14.39 | 1,073 | +0.13(+0.91%) |
Jun 28, 2024 | 14.14 | 14.26 | 14.14 | 14.26 | 1,563 | +0.08(+0.56%) |
Jun 27, 2024 | 14.21 | 14.21 | 14.14 | 14.18 | 1,020 | -0.11(-0.77%) |
Jun 26, 2024 | 14.19 | 14.29 | 14.18 | 14.29 | 2,771 | -0.02(-0.14%) |
Jun 25, 2024 | 14.29 | 14.33 | 14.29 | 14.31 | 1,200 | -0.18(-1.24%) |
Jun 24, 2024 | 14.43 | 14.49 | 14.38 | 14.49 | 2,187 | +0.24(+1.68%) |
Jun 21, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 1,108 | -0.15(-1.04%) |
Jun 20, 2024 | 14.27 | 14.41 | 14.27 | 14.40 | 4,196 | +0.14(+0.99%) |
Jun 18, 2024 | 14.20 | 14.26 | 14.20 | 14.26 | 10,972 | +0.04(+0.28%) |
Jun 17, 2024 | 14.11 | 14.22 | 14.08 | 14.22 | 3,990 | +0.09(+0.67%) |
Jun 14, 2024 | 14.06 | 14.13 | 14.04 | 14.13 | 372 | -0.15(-1.05%) |
Jun 13, 2024 | 14.32 | 14.37 | 14.25 | 14.28 | 9,459 | -0.21(-1.48%) |
Jun 12, 2024 | 14.54 | 14.65 | 14.49 | 14.49 | 1,205 | +0.04(+0.31%) |
Jun 11, 2024 | 14.43 | 14.49 | 14.36 | 14.45 | 1,624 | -0.17(-1.19%) |
Jun 10, 2024 | 14.56 | 14.62 | 14.54 | 14.62 | 1,407 | -0.10(-0.65%) |
Jun 07, 2024 | 14.71 | 14.77 | 14.71 | 14.72 | 1,529 | -0.13(-0.91%) |
Jun 06, 2024 | 14.88 | 14.88 | 14.85 | 14.85 | 434 | +0.01(+0.07%) |
Jun 05, 2024 | 14.81 | 14.88 | 14.79 | 14.84 | 1,438 | +0.01(+0.05%) |
Jun 04, 2024 | 14.81 | 14.91 | 14.79 | 14.83 | 11,943 | -0.10(-0.67%) |
Jun 03, 2024 | 15.00 | 15.00 | 14.89 | 14.93 | 2,738 | +0.07(+0.49%) |
May 31, 2024 | 14.86 | 14.86 | 14.80 | 14.86 | 229 | +0.12(+0.82%) |
May 30, 2024 | 14.72 | 14.75 | 14.69 | 14.74 | 465 | +0.08(+0.54%) |
May 29, 2024 | 14.71 | 14.71 | 14.66 | 14.66 | 349 | -0.22(-1.51%) |
May 28, 2024 | 14.86 | 14.88 | 14.84 | 14.88 | 502 | +0.05(+0.31%) |
May 24, 2024 | 14.85 | 14.86 | 14.81 | 14.84 | 1,868 | +0.11(+0.73%) |
May 23, 2024 | 14.79 | 14.80 | 14.69 | 14.73 | 2,626 | -0.16(-1.10%) |
May 22, 2024 | 14.91 | 14.93 | 14.88 | 14.89 | 7,961 | -0.21(-1.38%) |
May 21, 2024 | 15.06 | 15.10 | 15.01 | 15.10 | 427 | +0.00(+0.00%) |
May 20, 2024 | 15.09 | 15.13 | 15.05 | 15.10 | 1,662 | +0.02(+0.13%) |
May 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | +0.06(+0.40%) |
May 16, 2024 | 15.00 | 15.09 | 15.00 | 15.02 | 1,787 | -0.08(-0.53%) |
May 15, 2024 | 14.99 | 15.10 | 14.99 | 15.10 | 2,169 | +0.21(+1.40%) |
May 14, 2024 | 14.90 | 14.95 | 14.86 | 14.89 | 1,362 | -0.02(-0.13%) |
May 13, 2024 | 14.86 | 14.91 | 14.85 | 14.91 | 992 | +0.14(+0.96%) |
May 10, 2024 | 14.81 | 14.82 | 14.73 | 14.77 | 5,497 | -0.01(-0.09%) |
May 09, 2024 | 14.63 | 14.78 | 14.63 | 14.78 | 1,642 | +0.25(+1.71%) |
May 08, 2024 | 14.57 | 14.57 | 14.53 | 14.53 | 248 | -0.12(-0.81%) |
May 07, 2024 | 14.59 | 14.66 | 14.59 | 14.65 | 3,570 | +0.05(+0.34%) |
May 06, 2024 | 14.67 | 14.67 | 14.56 | 14.60 | 525 | +0.16(+1.14%) |
May 03, 2024 | 14.44 | 14.44 | 14.42 | 14.44 | 2,234 | +0.13(+0.93%) |
May 02, 2024 | 14.31 | 14.31 | 14.28 | 14.31 | 408 | +0.13(+0.91%) |