Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.24 | 17.76 | 17.09 | 17.75 | 155,510 | +0.71(+4.17%) |
Aug 22, 2024 | 17.34 | 17.47 | 16.89 | 17.04 | 120,375 | -0.23(-1.33%) |
Aug 21, 2024 | 17.44 | 17.45 | 17.03 | 17.27 | 111,146 | +0.03(+0.17%) |
Aug 20, 2024 | 17.71 | 17.92 | 17.21 | 17.24 | 130,802 | -0.74(-4.12%) |
Aug 19, 2024 | 17.88 | 18.08 | 17.72 | 17.98 | 91,170 | +0.12(+0.67%) |
Aug 16, 2024 | 17.43 | 18.11 | 17.43 | 17.86 | 191,409 | +0.44(+2.53%) |
Aug 15, 2024 | 16.94 | 17.79 | 16.78 | 17.42 | 238,666 | +0.84(+5.07%) |
Aug 14, 2024 | 16.94 | 16.94 | 16.38 | 16.58 | 276,763 | -0.33(-1.95%) |
Aug 13, 2024 | 17.74 | 17.74 | 16.72 | 16.91 | 244,469 | -0.59(-3.37%) |
Aug 12, 2024 | 17.99 | 18.38 | 17.34 | 17.50 | 303,234 | -0.59(-3.26%) |
Aug 09, 2024 | 17.69 | 18.19 | 17.33 | 18.09 | 543,800 | +0.37(+2.09%) |
Aug 08, 2024 | 17.04 | 17.74 | 16.93 | 17.72 | 242,651 | +0.68(+3.99%) |
Aug 07, 2024 | 17.30 | 17.30 | 16.71 | 17.04 | 504,838 | -0.11(-0.64%) |
Aug 06, 2024 | 16.62 | 17.19 | 16.32 | 17.15 | 747,530 | +0.65(+3.94%) |
Aug 05, 2024 | 16.42 | 16.85 | 15.00 | 16.50 | 1,693,164 | -0.80(-4.62%) |
Aug 02, 2024 | 18.80 | 19.44 | 17.13 | 17.30 | 1,723,003 | -3.10(-15.20%) |
Aug 01, 2024 | 21.16 | 21.28 | 20.28 | 20.40 | 512,742 | -0.74(-3.50%) |
Jul 31, 2024 | 21.06 | 21.53 | 21.03 | 21.14 | 314,052 | +0.16(+0.76%) |
Jul 30, 2024 | 21.22 | 21.41 | 20.80 | 20.98 | 305,316 | -0.24(-1.13%) |
Jul 29, 2024 | 21.55 | 21.67 | 21.00 | 21.22 | 513,434 | -0.45(-2.08%) |
Jul 26, 2024 | 22.00 | 22.04 | 21.38 | 21.67 | 410,117 | -0.04(-0.18%) |
Jul 25, 2024 | 21.28 | 22.18 | 21.17 | 21.71 | 443,569 | +0.18(+0.84%) |
Jul 24, 2024 | 21.64 | 22.12 | 21.46 | 21.53 | 322,174 | -0.42(-1.91%) |
Jul 23, 2024 | 21.58 | 21.99 | 21.15 | 21.95 | 353,097 | +0.21(+0.97%) |
Jul 22, 2024 | 21.83 | 21.91 | 21.25 | 21.74 | 435,414 | -0.08(-0.37%) |
Jul 19, 2024 | 21.45 | 22.00 | 21.09 | 21.82 | 886,937 | +0.51(+2.39%) |
Jul 18, 2024 | 21.64 | 22.40 | 21.01 | 21.31 | 1,678,784 | +2.37(+12.51%) |
Jul 17, 2024 | 18.98 | 19.50 | 18.79 | 18.94 | 213,825 | -0.19(-0.99%) |
Jul 16, 2024 | 19.27 | 19.50 | 18.95 | 19.13 | 301,854 | +0.01(+0.05%) |
Jul 15, 2024 | 18.75 | 19.28 | 18.75 | 19.12 | 250,489 | +0.44(+2.36%) |
Jul 12, 2024 | 18.83 | 19.11 | 18.64 | 18.68 | 267,551 | -0.03(-0.16%) |
Jul 11, 2024 | 18.32 | 18.95 | 17.98 | 18.71 | 298,133 | +0.66(+3.66%) |
Jul 10, 2024 | 18.16 | 18.54 | 17.87 | 18.05 | 367,558 | -0.09(-0.50%) |
Jul 09, 2024 | 18.22 | 18.74 | 18.12 | 18.14 | 254,680 | -0.09(-0.49%) |
Jul 08, 2024 | 18.41 | 18.58 | 18.21 | 18.23 | 225,772 | -0.12(-0.65%) |
Jul 05, 2024 | 18.56 | 18.82 | 18.32 | 18.35 | 181,771 | -0.21(-1.13%) |
Jul 03, 2024 | 18.19 | 18.81 | 18.13 | 18.56 | 190,068 | +0.42(+2.32%) |
Jul 02, 2024 | 18.13 | 18.94 | 17.92 | 18.14 | 364,072 | +0.01(+0.06%) |
Jul 01, 2024 | 18.28 | 18.55 | 17.80 | 18.13 | 321,417 | -0.12(-0.66%) |
Jun 28, 2024 | 17.63 | 18.38 | 17.60 | 18.25 | 541,988 | +0.66(+3.75%) |
Jun 27, 2024 | 18.16 | 18.25 | 17.44 | 17.59 | 513,858 | -0.61(-3.35%) |
Jun 26, 2024 | 18.15 | 18.63 | 17.57 | 18.20 | 649,121 | +0.05(+0.28%) |
Jun 25, 2024 | 14.76 | 18.44 | 14.70 | 18.15 | 2,193,491 | +3.36(+22.72%) |
Jun 24, 2024 | 15.52 | 15.52 | 14.69 | 14.79 | 267,947 | -0.70(-4.52%) |
Jun 21, 2024 | 15.57 | 15.68 | 15.46 | 15.49 | 385,258 | -0.01(-0.06%) |
Jun 20, 2024 | 15.43 | 15.72 | 15.38 | 15.50 | 203,701 | -0.07(-0.45%) |
Jun 18, 2024 | 15.51 | 15.74 | 15.40 | 15.57 | 128,363 | +0.05(+0.32%) |
Jun 17, 2024 | 15.66 | 15.89 | 15.46 | 15.52 | 212,332 | -0.19(-1.21%) |
Jun 14, 2024 | 15.86 | 16.04 | 15.62 | 15.71 | 172,949 | -0.29(-1.81%) |
Jun 13, 2024 | 16.65 | 16.83 | 15.90 | 16.00 | 186,867 | -0.60(-3.61%) |
Jun 12, 2024 | 16.99 | 17.61 | 16.40 | 16.60 | 527,782 | +0.00(+0.00%) |
Jun 11, 2024 | 16.00 | 16.61 | 15.92 | 16.60 | 167,867 | +0.41(+2.53%) |
Jun 10, 2024 | 16.18 | 16.39 | 15.80 | 16.19 | 235,286 | +0.02(+0.12%) |
Jun 07, 2024 | 16.20 | 16.43 | 16.15 | 16.17 | 103,742 | -0.22(-1.34%) |
Jun 06, 2024 | 16.03 | 16.76 | 16.03 | 16.39 | 183,150 | +0.28(+1.74%) |
Jun 05, 2024 | 15.98 | 16.21 | 15.78 | 16.11 | 150,154 | +0.23(+1.45%) |
Jun 04, 2024 | 15.97 | 16.03 | 15.78 | 15.88 | 184,439 | -0.25(-1.55%) |