Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.87 | 22.44 | 20.62 | 21.60 | 249,581 | +0.76(+3.65%) |
Aug 22, 2024 | 21.66 | 21.80 | 20.60 | 20.84 | 105,368 | -0.80(-3.70%) |
Aug 21, 2024 | 20.98 | 22.08 | 20.80 | 21.64 | 104,905 | +0.23(+1.07%) |
Aug 20, 2024 | 20.92 | 21.65 | 20.75 | 21.41 | 177,330 | -0.14(-0.65%) |
Aug 19, 2024 | 22.93 | 23.37 | 20.72 | 21.55 | 344,961 | -1.58(-6.83%) |
Aug 16, 2024 | 23.80 | 23.80 | 22.61 | 23.13 | 108,306 | -0.63(-2.65%) |
Aug 15, 2024 | 23.50 | 24.09 | 22.75 | 23.76 | 142,837 | +1.18(+5.23%) |
Aug 14, 2024 | 23.91 | 24.13 | 22.30 | 22.58 | 157,156 | -0.46(-2.00%) |
Aug 13, 2024 | 21.00 | 23.50 | 20.87 | 23.04 | 320,211 | +2.68(+13.16%) |
Aug 12, 2024 | 21.12 | 21.17 | 19.59 | 20.36 | 339,882 | -1.17(-5.43%) |
Aug 09, 2024 | 21.70 | 22.13 | 21.01 | 21.53 | 145,291 | +0.37(+1.75%) |
Aug 08, 2024 | 20.15 | 21.28 | 19.51 | 21.16 | 161,413 | +1.03(+5.12%) |
Aug 07, 2024 | 20.78 | 21.75 | 19.66 | 20.13 | 213,972 | -0.13(-0.64%) |
Aug 06, 2024 | 21.41 | 21.53 | 20.01 | 20.26 | 216,799 | -1.14(-5.33%) |
Aug 05, 2024 | 18.00 | 22.42 | 18.00 | 21.40 | 455,988 | +0.40(+1.90%) |
Aug 02, 2024 | 20.66 | 21.67 | 20.00 | 21.00 | 392,943 | -1.12(-5.06%) |
Aug 01, 2024 | 23.99 | 24.19 | 20.70 | 22.12 | 516,401 | -2.85(-11.41%) |
Jul 31, 2024 | 25.00 | 25.61 | 23.20 | 24.97 | 393,275 | +0.80(+3.31%) |
Jul 30, 2024 | 25.35 | 25.55 | 23.20 | 24.17 | 455,595 | -1.83(-7.04%) |
Jul 29, 2024 | 27.75 | 28.43 | 25.76 | 26.00 | 248,034 | -2.20(-7.80%) |
Jul 26, 2024 | 27.51 | 28.51 | 27.10 | 28.20 | 153,275 | +1.20(+4.44%) |
Jul 25, 2024 | 29.00 | 30.20 | 26.66 | 27.00 | 391,503 | -0.44(-1.60%) |
Jul 24, 2024 | 28.72 | 29.36 | 26.24 | 27.44 | 397,505 | -2.06(-6.98%) |
Jul 23, 2024 | 28.64 | 29.85 | 27.41 | 29.50 | 375,872 | +1.94(+7.04%) |
Jul 22, 2024 | 25.95 | 27.79 | 24.52 | 27.56 | 780,476 | +0.61(+2.26%) |
Jul 19, 2024 | 27.90 | 29.47 | 26.85 | 26.95 | 308,324 | -1.05(-3.75%) |
Jul 18, 2024 | 28.30 | 29.07 | 26.62 | 28.00 | 551,481 | +0.28(+1.01%) |
Jul 17, 2024 | 29.00 | 29.93 | 26.90 | 27.72 | 572,916 | -1.60(-5.46%) |
Jul 16, 2024 | 27.85 | 30.61 | 26.62 | 29.32 | 835,781 | +2.10(+7.71%) |
Jul 15, 2024 | 30.05 | 31.43 | 27.22 | 27.22 | 1,322,110 | -2.83(-9.42%) |
Jul 12, 2024 | 33.50 | 33.83 | 29.35 | 30.05 | 1,169,259 | -4.16(-12.16%) |
Jul 11, 2024 | 37.12 | 37.19 | 33.70 | 34.21 | 622,150 | -3.14(-8.41%) |
Jul 10, 2024 | 36.69 | 37.83 | 31.10 | 37.35 | 2,546,939 | -7.11(-15.99%) |
Jul 09, 2024 | 45.49 | 46.00 | 43.53 | 44.46 | 190,962 | -0.25(-0.56%) |
Jul 08, 2024 | 43.50 | 45.85 | 43.32 | 44.71 | 271,306 | +1.53(+3.54%) |
Jul 05, 2024 | 45.66 | 45.70 | 42.51 | 43.18 | 360,644 | -2.78(-6.05%) |
Jul 03, 2024 | 41.31 | 46.69 | 40.50 | 45.96 | 437,305 | +3.87(+9.19%) |
Jul 02, 2024 | 40.15 | 44.63 | 40.15 | 42.09 | 495,879 | +2.10(+5.25%) |
Jul 01, 2024 | 41.00 | 41.23 | 36.58 | 39.99 | 559,095 | -1.72(-4.12%) |
Jun 28, 2024 | 42.43 | 45.90 | 40.90 | 41.71 | 1,126,309 | -0.58(-1.37%) |
Jun 27, 2024 | 33.24 | 42.74 | 33.22 | 42.29 | 1,607,455 | +8.71(+25.94%) |
Jun 26, 2024 | 30.60 | 34.20 | 30.42 | 33.58 | 826,976 | +5.64(+20.19%) |
Jun 25, 2024 | 28.15 | 28.25 | 26.51 | 27.94 | 232,584 | +0.01(+0.04%) |
Jun 24, 2024 | 30.00 | 30.08 | 27.60 | 27.93 | 370,987 | -2.18(-7.24%) |
Jun 21, 2024 | 30.88 | 32.80 | 30.02 | 30.11 | 486,448 | +0.15(+0.50%) |
Jun 20, 2024 | 28.10 | 30.84 | 26.85 | 29.96 | 957,490 | +2.30(+8.32%) |
Jun 18, 2024 | 33.50 | 33.64 | 23.05 | 27.66 | 1,677,265 | -6.86(-19.87%) |
Jun 17, 2024 | 35.50 | 36.18 | 33.15 | 34.52 | 530,480 | -2.07(-5.66%) |
Jun 14, 2024 | 37.47 | 37.80 | 36.38 | 36.59 | 136,896 | -0.73(-1.96%) |
Jun 13, 2024 | 37.72 | 38.24 | 36.07 | 37.32 | 230,764 | -0.76(-2.00%) |
Jun 12, 2024 | 36.90 | 38.85 | 36.00 | 38.08 | 387,052 | +2.34(+6.55%) |
Jun 11, 2024 | 36.09 | 36.09 | 34.50 | 35.74 | 134,057 | -0.35(-0.97%) |
Jun 10, 2024 | 33.96 | 36.48 | 33.89 | 36.09 | 252,366 | +1.95(+5.71%) |
Jun 07, 2024 | 35.60 | 35.60 | 33.71 | 34.14 | 213,250 | -1.50(-4.21%) |
Jun 06, 2024 | 35.50 | 36.74 | 35.30 | 35.64 | 181,987 | -0.38(-1.05%) |
Jun 05, 2024 | 36.04 | 36.94 | 34.07 | 36.02 | 317,473 | +0.13(+0.36%) |
Jun 04, 2024 | 36.76 | 37.16 | 35.21 | 35.89 | 283,292 | -0.58(-1.59%) |