Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.78 | 21.00 | 20.25 | 20.96 | 398,604 | +0.47(+2.29%) |
Aug 15, 2024 | 20.41 | 20.98 | 20.08 | 20.49 | 409,852 | +0.73(+3.69%) |
Aug 14, 2024 | 19.72 | 19.88 | 19.39 | 19.76 | 324,813 | +0.20(+1.02%) |
Aug 13, 2024 | 19.40 | 19.91 | 19.16 | 19.56 | 311,076 | +0.36(+1.87%) |
Aug 12, 2024 | 18.90 | 19.31 | 18.67 | 19.20 | 369,955 | +0.19(+1.00%) |
Aug 09, 2024 | 18.93 | 19.42 | 18.59 | 19.01 | 417,053 | +0.14(+0.74%) |
Aug 08, 2024 | 18.60 | 19.20 | 18.29 | 18.87 | 330,389 | +0.69(+3.80%) |
Aug 07, 2024 | 19.15 | 19.27 | 18.09 | 18.18 | 358,166 | -0.61(-3.25%) |
Aug 06, 2024 | 18.40 | 19.60 | 17.90 | 18.79 | 818,893 | +0.44(+2.40%) |
Aug 05, 2024 | 15.39 | 18.59 | 15.30 | 18.35 | 1,326,845 | +0.99(+5.70%) |
Aug 02, 2024 | 18.89 | 18.91 | 14.50 | 17.36 | 2,105,581 | -6.36(-26.81%) |
Aug 01, 2024 | 24.90 | 25.18 | 23.07 | 23.72 | 633,203 | -1.17(-4.70%) |
Jul 31, 2024 | 24.67 | 25.80 | 24.23 | 24.89 | 615,144 | +0.75(+3.11%) |
Jul 30, 2024 | 25.27 | 26.03 | 24.06 | 24.14 | 504,444 | -0.87(-3.48%) |
Jul 29, 2024 | 26.25 | 26.69 | 24.90 | 25.01 | 473,438 | -1.06(-4.07%) |
Jul 26, 2024 | 25.62 | 26.29 | 25.20 | 26.07 | 377,643 | +1.09(+4.36%) |
Jul 25, 2024 | 25.29 | 25.85 | 24.72 | 24.98 | 375,536 | -0.08(-0.32%) |
Jul 24, 2024 | 25.88 | 26.88 | 25.03 | 25.06 | 626,112 | -1.32(-5.00%) |
Jul 23, 2024 | 24.76 | 26.64 | 24.52 | 26.38 | 755,014 | +1.75(+7.11%) |
Jul 22, 2024 | 23.96 | 24.88 | 23.70 | 24.63 | 443,577 | +0.90(+3.79%) |
Jul 19, 2024 | 23.94 | 24.31 | 23.55 | 23.73 | 786,562 | -0.13(-0.54%) |
Jul 18, 2024 | 24.24 | 24.78 | 23.09 | 23.86 | 492,861 | -0.05(-0.21%) |
Jul 17, 2024 | 24.41 | 25.05 | 23.86 | 23.91 | 749,175 | -1.11(-4.44%) |
Jul 16, 2024 | 24.59 | 25.10 | 24.05 | 25.02 | 561,192 | +0.37(+1.50%) |
Jul 15, 2024 | 24.19 | 25.23 | 23.99 | 24.65 | 647,599 | +0.79(+3.31%) |
Jul 12, 2024 | 23.86 | 24.30 | 23.50 | 23.86 | 480,771 | +0.39(+1.66%) |
Jul 11, 2024 | 22.50 | 23.60 | 22.02 | 23.47 | 717,613 | +1.62(+7.41%) |
Jul 10, 2024 | 21.65 | 22.02 | 21.31 | 21.85 | 325,252 | +0.39(+1.82%) |
Jul 09, 2024 | 21.37 | 21.73 | 21.22 | 21.46 | 591,095 | -0.05(-0.23%) |
Jul 08, 2024 | 21.44 | 21.66 | 21.28 | 21.51 | 251,813 | +0.37(+1.75%) |
Jul 05, 2024 | 21.61 | 21.76 | 20.99 | 21.14 | 303,757 | -0.65(-2.98%) |
Jul 03, 2024 | 21.41 | 21.83 | 21.34 | 21.79 | 347,572 | +0.50(+2.35%) |
Jul 02, 2024 | 21.15 | 21.30 | 20.87 | 21.29 | 525,480 | +0.23(+1.09%) |
Jul 01, 2024 | 21.85 | 21.93 | 20.84 | 21.06 | 474,657 | -0.72(-3.31%) |
Jun 28, 2024 | 21.99 | 22.83 | 21.69 | 21.78 | 1,200,426 | -0.17(-0.77%) |
Jun 27, 2024 | 21.90 | 22.18 | 21.53 | 21.95 | 445,374 | +0.06(+0.27%) |
Jun 26, 2024 | 21.75 | 21.95 | 21.56 | 21.89 | 332,126 | -0.04(-0.18%) |
Jun 25, 2024 | 22.00 | 22.15 | 21.52 | 21.93 | 340,517 | +0.04(+0.18%) |
Jun 24, 2024 | 21.74 | 22.08 | 21.60 | 21.89 | 330,130 | +0.21(+0.97%) |
Jun 21, 2024 | 21.74 | 21.76 | 20.48 | 21.68 | 1,529,562 | -0.38(-1.72%) |
Jun 20, 2024 | 21.81 | 22.24 | 21.44 | 22.06 | 428,682 | +0.33(+1.52%) |
Jun 18, 2024 | 21.19 | 21.79 | 20.90 | 21.73 | 503,490 | +0.51(+2.40%) |
Jun 17, 2024 | 20.72 | 21.23 | 20.48 | 21.22 | 539,425 | +0.50(+2.41%) |
Jun 14, 2024 | 20.22 | 21.53 | 20.22 | 20.72 | 933,187 | +1.52(+7.92%) |
Jun 13, 2024 | 19.74 | 19.85 | 19.15 | 19.20 | 342,203 | -0.67(-3.37%) |
Jun 12, 2024 | 20.28 | 20.40 | 19.82 | 19.87 | 382,510 | +0.37(+1.90%) |
Jun 11, 2024 | 19.49 | 20.00 | 19.29 | 19.50 | 458,433 | -0.16(-0.81%) |
Jun 10, 2024 | 19.51 | 19.98 | 19.30 | 19.66 | 615,569 | -0.21(-1.06%) |
Jun 07, 2024 | 20.46 | 20.56 | 19.82 | 19.87 | 538,659 | -0.73(-3.54%) |
Jun 06, 2024 | 21.26 | 21.38 | 20.28 | 20.60 | 478,401 | -0.71(-3.33%) |
Jun 05, 2024 | 21.00 | 21.31 | 20.63 | 21.31 | 856,121 | +0.73(+3.55%) |
Jun 04, 2024 | 21.37 | 21.59 | 20.07 | 20.58 | 1,292,317 | -1.07(-4.94%) |