Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 19.39 | 19.43 | 18.75 | 18.89 | 278,602 | -0.25(-1.31%) |
Aug 23, 2024 | 17.90 | 19.16 | 17.80 | 19.14 | 354,899 | +1.30(+7.29%) |
Aug 22, 2024 | 18.63 | 19.39 | 17.75 | 17.84 | 361,630 | -0.65(-3.52%) |
Aug 21, 2024 | 18.45 | 18.70 | 17.85 | 18.49 | 263,000 | +0.13(+0.71%) |
Aug 20, 2024 | 18.72 | 19.55 | 17.53 | 18.36 | 653,709 | -0.33(-1.77%) |
Aug 19, 2024 | 17.09 | 18.70 | 17.01 | 18.69 | 609,673 | +1.63(+9.55%) |
Aug 16, 2024 | 17.27 | 17.60 | 16.85 | 17.06 | 302,907 | -0.06(-0.35%) |
Aug 15, 2024 | 16.59 | 17.19 | 15.67 | 17.12 | 560,610 | +0.63(+3.82%) |
Aug 14, 2024 | 16.55 | 17.19 | 16.26 | 16.49 | 594,399 | +0.06(+0.37%) |
Aug 13, 2024 | 18.72 | 19.35 | 15.78 | 16.43 | 1,290,549 | -2.04(-11.04%) |
Aug 12, 2024 | 19.20 | 20.11 | 17.96 | 18.47 | 899,773 | -0.08(-0.43%) |
Aug 09, 2024 | 20.50 | 21.10 | 17.11 | 18.55 | 1,720,059 | +2.18(+13.28%) |
Aug 08, 2024 | 15.81 | 16.43 | 15.60 | 16.38 | 559,125 | +0.91(+5.92%) |
Aug 07, 2024 | 17.00 | 17.25 | 15.33 | 15.46 | 403,215 | -1.18(-7.09%) |
Aug 06, 2024 | 16.00 | 17.00 | 15.50 | 16.64 | 472,639 | +0.80(+5.05%) |
Aug 05, 2024 | 14.60 | 16.40 | 13.56 | 15.84 | 657,698 | -0.93(-5.55%) |
Aug 02, 2024 | 16.91 | 17.63 | 16.23 | 16.77 | 549,168 | -1.27(-7.04%) |
Aug 01, 2024 | 19.38 | 19.96 | 17.60 | 18.04 | 490,757 | -1.31(-6.77%) |
Jul 31, 2024 | 19.08 | 20.05 | 18.76 | 19.35 | 463,155 | +0.60(+3.20%) |
Jul 30, 2024 | 19.00 | 19.94 | 18.32 | 18.75 | 377,449 | -0.02(-0.11%) |
Jul 29, 2024 | 20.31 | 21.12 | 18.52 | 18.77 | 696,841 | -0.99(-5.01%) |
Jul 26, 2024 | 18.04 | 20.08 | 17.98 | 19.76 | 780,607 | +2.44(+14.09%) |
Jul 25, 2024 | 17.34 | 17.99 | 16.61 | 17.32 | 362,666 | +0.11(+0.64%) |
Jul 24, 2024 | 17.37 | 17.52 | 17.10 | 17.21 | 259,202 | -0.51(-2.88%) |
Jul 23, 2024 | 17.42 | 18.17 | 17.23 | 17.72 | 299,491 | +0.09(+0.51%) |
Jul 22, 2024 | 18.10 | 18.57 | 17.02 | 17.63 | 436,023 | -0.02(-0.11%) |
Jul 19, 2024 | 18.90 | 18.90 | 17.35 | 17.65 | 641,268 | -1.30(-6.86%) |
Jul 18, 2024 | 19.72 | 20.26 | 18.75 | 18.95 | 396,462 | -0.67(-3.41%) |
Jul 17, 2024 | 20.71 | 21.12 | 19.08 | 19.62 | 658,424 | -1.72(-8.06%) |
Jul 16, 2024 | 20.52 | 21.58 | 20.09 | 21.34 | 1,398,524 | +1.17(+5.80%) |
Jul 15, 2024 | 17.63 | 20.99 | 17.35 | 20.17 | 2,253,747 | +3.25(+19.21%) |
Jul 12, 2024 | 16.81 | 17.17 | 16.60 | 16.92 | 314,973 | +0.36(+2.17%) |
Jul 11, 2024 | 17.00 | 17.10 | 16.01 | 16.56 | 371,001 | -0.12(-0.72%) |
Jul 10, 2024 | 17.59 | 17.65 | 16.34 | 16.68 | 433,389 | -0.78(-4.47%) |
Jul 09, 2024 | 17.17 | 17.75 | 16.56 | 17.46 | 663,613 | +0.61(+3.62%) |
Jul 08, 2024 | 15.25 | 17.55 | 15.16 | 16.85 | 875,951 | +1.88(+12.56%) |
Jul 05, 2024 | 14.85 | 15.00 | 14.65 | 14.97 | 237,307 | -0.01(-0.07%) |
Jul 03, 2024 | 15.11 | 15.82 | 14.88 | 14.98 | 207,915 | -0.17(-1.12%) |
Jul 02, 2024 | 15.47 | 15.91 | 14.95 | 15.15 | 361,942 | -0.30(-1.94%) |
Jul 01, 2024 | 14.90 | 16.03 | 14.80 | 15.45 | 473,663 | +0.62(+4.18%) |
Jun 28, 2024 | 14.57 | 15.02 | 14.36 | 14.83 | 1,020,721 | +0.40(+2.77%) |
Jun 27, 2024 | 14.06 | 14.62 | 13.95 | 14.43 | 284,132 | +0.35(+2.49%) |
Jun 26, 2024 | 14.06 | 14.78 | 13.95 | 14.08 | 314,290 | -0.08(-0.56%) |
Jun 25, 2024 | 13.52 | 14.33 | 13.52 | 14.16 | 309,734 | +0.55(+4.04%) |
Jun 24, 2024 | 13.31 | 13.97 | 13.19 | 13.61 | 322,695 | +0.27(+2.02%) |
Jun 21, 2024 | 13.38 | 13.45 | 12.67 | 13.34 | 476,323 | -0.10(-0.74%) |
Jun 20, 2024 | 13.80 | 14.00 | 13.29 | 13.44 | 370,673 | -0.38(-2.75%) |
Jun 18, 2024 | 15.07 | 15.17 | 13.27 | 13.82 | 631,771 | -1.32(-8.72%) |
Jun 17, 2024 | 14.97 | 15.38 | 14.67 | 15.14 | 369,942 | -0.01(-0.07%) |
Jun 14, 2024 | 15.39 | 15.60 | 14.84 | 15.15 | 387,892 | -0.49(-3.13%) |
Jun 13, 2024 | 16.50 | 16.78 | 15.42 | 15.64 | 479,382 | -0.61(-3.75%) |
Jun 12, 2024 | 16.18 | 16.45 | 15.57 | 16.25 | 468,666 | +0.93(+6.07%) |
Jun 11, 2024 | 15.78 | 15.78 | 14.69 | 15.32 | 529,447 | -0.46(-2.92%) |
Jun 10, 2024 | 14.45 | 16.23 | 14.43 | 15.78 | 1,143,085 | +1.22(+8.38%) |
Jun 07, 2024 | 14.98 | 15.46 | 14.45 | 14.56 | 314,657 | -0.60(-3.96%) |
Jun 06, 2024 | 14.91 | 15.74 | 14.76 | 15.16 | 501,440 | +0.06(+0.40%) |
Jun 05, 2024 | 14.75 | 15.30 | 14.62 | 15.10 | 719,299 | +0.46(+3.14%) |
Jun 04, 2024 | 14.38 | 14.66 | 13.85 | 14.64 | 445,054 | +0.23(+1.60%) |