Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 14.00 | 15.10 | 13.62 | 14.69 | 2,061,269 | -0.51(-3.36%) |
Aug 23, 2024 | 15.26 | 15.30 | 14.81 | 15.20 | 1,080,491 | +0.13(+0.86%) |
Aug 22, 2024 | 15.38 | 15.39 | 14.95 | 15.07 | 542,999 | -0.41(-2.65%) |
Aug 21, 2024 | 15.39 | 15.64 | 15.07 | 15.48 | 523,355 | +0.24(+1.57%) |
Aug 20, 2024 | 15.70 | 15.79 | 15.04 | 15.24 | 591,133 | -0.57(-3.61%) |
Aug 19, 2024 | 15.79 | 15.96 | 15.52 | 15.81 | 440,630 | +0.15(+0.96%) |
Aug 16, 2024 | 16.37 | 16.42 | 15.54 | 15.66 | 766,033 | -0.84(-5.09%) |
Aug 15, 2024 | 16.12 | 16.78 | 16.11 | 16.50 | 493,320 | +0.68(+4.30%) |
Aug 14, 2024 | 16.24 | 16.32 | 15.82 | 15.82 | 359,200 | -0.63(-3.83%) |
Aug 13, 2024 | 16.19 | 16.65 | 15.95 | 16.45 | 537,001 | +0.39(+2.43%) |
Aug 12, 2024 | 16.64 | 16.85 | 15.87 | 16.06 | 489,746 | -0.80(-4.74%) |
Aug 09, 2024 | 17.18 | 17.19 | 16.38 | 16.86 | 383,806 | -0.03(-0.18%) |
Aug 08, 2024 | 16.95 | 17.00 | 16.60 | 16.89 | 385,292 | -0.08(-0.47%) |
Aug 07, 2024 | 17.15 | 17.20 | 16.64 | 16.97 | 803,531 | +0.35(+2.11%) |
Aug 06, 2024 | 16.02 | 17.29 | 16.00 | 16.62 | 984,577 | +0.83(+5.26%) |
Aug 05, 2024 | 14.60 | 16.09 | 14.31 | 15.79 | 1,198,338 | +0.53(+3.47%) |
Aug 02, 2024 | 16.00 | 16.09 | 15.20 | 15.26 | 955,961 | -0.83(-5.16%) |
Aug 01, 2024 | 17.47 | 17.61 | 15.93 | 16.09 | 804,832 | -1.44(-8.21%) |
Jul 31, 2024 | 17.40 | 18.37 | 17.28 | 17.53 | 765,183 | +0.68(+4.04%) |
Jul 30, 2024 | 17.40 | 17.40 | 16.67 | 16.85 | 604,555 | -0.50(-2.88%) |
Jul 29, 2024 | 17.61 | 17.83 | 17.06 | 17.35 | 372,990 | -0.26(-1.48%) |
Jul 26, 2024 | 17.50 | 17.84 | 17.30 | 17.61 | 490,665 | +0.38(+2.21%) |
Jul 25, 2024 | 16.72 | 17.61 | 16.72 | 17.23 | 598,801 | +0.50(+2.99%) |
Jul 24, 2024 | 17.29 | 17.64 | 16.63 | 16.73 | 587,655 | -0.84(-4.78%) |
Jul 23, 2024 | 16.86 | 17.59 | 16.85 | 17.57 | 723,706 | +0.42(+2.45%) |
Jul 22, 2024 | 17.69 | 18.27 | 16.97 | 17.15 | 1,624,494 | +1.07(+6.65%) |
Jul 19, 2024 | 16.64 | 16.91 | 16.08 | 16.08 | 619,530 | -0.57(-3.42%) |
Jul 18, 2024 | 16.70 | 17.63 | 16.37 | 16.65 | 740,210 | +0.20(+1.22%) |
Jul 17, 2024 | 16.58 | 16.67 | 16.06 | 16.45 | 726,995 | -0.75(-4.36%) |
Jul 16, 2024 | 16.03 | 17.27 | 15.77 | 17.20 | 780,542 | +1.36(+8.59%) |
Jul 15, 2024 | 15.93 | 16.20 | 15.57 | 15.84 | 763,195 | -1.05(-6.22%) |
Jul 12, 2024 | 16.69 | 16.96 | 16.27 | 16.89 | 559,926 | +0.47(+2.86%) |
Jul 11, 2024 | 16.58 | 17.17 | 16.14 | 16.42 | 1,217,562 | +0.52(+3.27%) |
Jul 10, 2024 | 15.54 | 16.09 | 15.48 | 15.90 | 783,485 | +0.42(+2.71%) |
Jul 09, 2024 | 15.60 | 15.83 | 15.40 | 15.48 | 802,993 | -0.13(-0.83%) |
Jul 08, 2024 | 15.70 | 15.88 | 15.43 | 15.61 | 528,074 | -0.03(-0.19%) |
Jul 05, 2024 | 15.60 | 15.77 | 15.19 | 15.64 | 669,148 | -0.19(-1.20%) |
Jul 03, 2024 | 14.79 | 16.04 | 14.79 | 15.83 | 874,404 | +1.17(+7.98%) |
Jul 02, 2024 | 14.41 | 14.83 | 14.24 | 14.66 | 715,472 | +0.35(+2.45%) |
Jul 01, 2024 | 14.60 | 14.80 | 14.21 | 14.31 | 745,542 | -0.29(-1.99%) |
Jun 28, 2024 | 15.27 | 15.39 | 14.48 | 14.60 | 741,397 | -0.69(-4.51%) |
Jun 27, 2024 | 15.14 | 15.42 | 14.90 | 15.29 | 663,748 | -0.02(-0.13%) |
Jun 26, 2024 | 15.49 | 15.50 | 14.86 | 15.31 | 1,585,330 | -0.16(-1.03%) |
Jun 25, 2024 | 16.80 | 16.80 | 15.42 | 15.47 | 1,152,086 | -1.38(-8.19%) |
Jun 24, 2024 | 17.80 | 18.18 | 16.75 | 16.85 | 1,288,767 | -1.00(-5.60%) |
Jun 21, 2024 | 18.00 | 18.22 | 17.77 | 17.85 | 1,933,425 | -0.20(-1.11%) |
Jun 20, 2024 | 18.40 | 18.54 | 18.01 | 18.05 | 895,107 | -0.35(-1.90%) |
Jun 18, 2024 | 18.77 | 18.94 | 18.40 | 18.40 | 534,723 | -0.47(-2.49%) |
Jun 17, 2024 | 18.89 | 19.18 | 18.50 | 18.87 | 598,012 | -0.05(-0.26%) |
Jun 14, 2024 | 19.73 | 19.73 | 18.88 | 18.92 | 735,981 | -1.07(-5.35%) |
Jun 13, 2024 | 20.40 | 20.50 | 19.89 | 19.99 | 453,182 | -0.41(-2.01%) |
Jun 12, 2024 | 21.21 | 21.38 | 20.26 | 20.40 | 558,207 | -0.23(-1.11%) |
Jun 11, 2024 | 19.95 | 20.75 | 19.86 | 20.63 | 680,942 | +0.48(+2.38%) |
Jun 10, 2024 | 20.00 | 20.50 | 19.88 | 20.15 | 686,962 | +0.13(+0.65%) |
Jun 07, 2024 | 21.01 | 21.44 | 20.02 | 20.02 | 763,727 | -1.18(-5.57%) |
Jun 06, 2024 | 23.01 | 23.10 | 21.12 | 21.20 | 931,423 | -2.15(-9.21%) |
Jun 05, 2024 | 22.05 | 23.53 | 21.94 | 23.35 | 937,688 | +1.44(+6.57%) |
Jun 04, 2024 | 22.61 | 22.72 | 21.90 | 21.91 | 845,490 | -0.73(-3.22%) |