Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 17.65 | 17.75 | 16.81 | 17.50 | 1,012,016 | -0.20(-1.13%) |
Aug 19, 2024 | 16.98 | 17.77 | 16.86 | 17.70 | 1,165,261 | +0.78(+4.61%) |
Aug 16, 2024 | 16.51 | 16.95 | 16.35 | 16.92 | 1,023,705 | +0.45(+2.73%) |
Aug 15, 2024 | 16.17 | 16.62 | 16.04 | 16.47 | 1,036,537 | +0.64(+4.04%) |
Aug 14, 2024 | 15.80 | 16.32 | 15.69 | 15.83 | 1,067,865 | +0.21(+1.34%) |
Aug 13, 2024 | 15.21 | 15.78 | 15.13 | 15.62 | 1,095,887 | +0.60(+3.99%) |
Aug 12, 2024 | 15.44 | 15.52 | 14.90 | 15.02 | 1,322,697 | -0.26(-1.70%) |
Aug 09, 2024 | 15.61 | 15.87 | 15.22 | 15.28 | 1,386,536 | -0.25(-1.61%) |
Aug 08, 2024 | 15.50 | 15.74 | 15.34 | 15.53 | 1,633,307 | +0.19(+1.24%) |
Aug 07, 2024 | 15.68 | 16.10 | 15.29 | 15.34 | 1,330,204 | -0.19(-1.22%) |
Aug 06, 2024 | 16.65 | 16.65 | 15.41 | 15.53 | 2,174,604 | -1.09(-6.56%) |
Aug 05, 2024 | 15.27 | 16.63 | 15.06 | 16.62 | 2,075,824 | -0.02(-0.12%) |
Aug 02, 2024 | 16.50 | 17.13 | 16.37 | 16.64 | 1,882,134 | -0.66(-3.82%) |
Aug 01, 2024 | 17.90 | 18.26 | 17.25 | 17.30 | 2,520,102 | -0.73(-4.05%) |
Jul 31, 2024 | 20.20 | 20.27 | 17.98 | 18.03 | 6,243,767 | -4.60(-20.33%) |
Jul 30, 2024 | 23.11 | 23.45 | 22.25 | 22.63 | 2,309,316 | -0.31(-1.35%) |
Jul 29, 2024 | 23.40 | 23.62 | 22.71 | 22.94 | 1,547,041 | -0.48(-2.05%) |
Jul 26, 2024 | 23.33 | 23.69 | 22.62 | 23.42 | 1,234,079 | +0.72(+3.17%) |
Jul 25, 2024 | 21.51 | 23.70 | 21.35 | 22.70 | 1,594,930 | +0.96(+4.42%) |
Jul 24, 2024 | 22.41 | 22.72 | 21.68 | 21.74 | 1,392,130 | -0.97(-4.27%) |
Jul 23, 2024 | 22.47 | 23.33 | 22.27 | 22.71 | 1,040,021 | +0.19(+0.84%) |
Jul 22, 2024 | 22.50 | 22.63 | 21.24 | 22.52 | 1,561,257 | +0.43(+1.95%) |
Jul 19, 2024 | 22.60 | 22.97 | 21.80 | 22.09 | 1,682,893 | -0.62(-2.73%) |
Jul 18, 2024 | 23.00 | 24.55 | 22.39 | 22.71 | 2,971,325 | -0.36(-1.56%) |
Jul 17, 2024 | 22.07 | 23.72 | 21.90 | 23.07 | 3,011,164 | +0.53(+2.35%) |
Jul 16, 2024 | 21.00 | 22.56 | 20.72 | 22.54 | 2,989,860 | +1.90(+9.21%) |
Jul 15, 2024 | 19.82 | 20.84 | 19.44 | 20.64 | 2,073,089 | +1.05(+5.36%) |
Jul 12, 2024 | 18.85 | 20.08 | 18.80 | 19.59 | 2,179,072 | +0.98(+5.27%) |
Jul 11, 2024 | 18.99 | 19.11 | 18.12 | 18.61 | 1,382,619 | +0.22(+1.20%) |
Jul 10, 2024 | 18.20 | 18.40 | 17.68 | 18.39 | 1,495,478 | +0.20(+1.10%) |
Jul 09, 2024 | 16.70 | 18.54 | 16.62 | 18.19 | 3,180,165 | +1.41(+8.40%) |
Jul 08, 2024 | 16.36 | 16.92 | 16.30 | 16.78 | 1,674,897 | +0.44(+2.69%) |
Jul 05, 2024 | 16.20 | 16.45 | 15.97 | 16.34 | 811,573 | +0.14(+0.86%) |
Jul 03, 2024 | 16.10 | 16.39 | 16.03 | 16.20 | 476,029 | +0.13(+0.81%) |
Jul 02, 2024 | 16.34 | 16.41 | 15.95 | 16.07 | 870,162 | -0.39(-2.37%) |
Jul 01, 2024 | 16.52 | 16.68 | 16.16 | 16.46 | 931,143 | -0.04(-0.24%) |
Jun 28, 2024 | 16.51 | 16.60 | 16.17 | 16.50 | 2,963,952 | +0.04(+0.24%) |
Jun 27, 2024 | 16.42 | 16.73 | 16.23 | 16.46 | 1,034,016 | -0.03(-0.18%) |
Jun 26, 2024 | 16.15 | 16.58 | 16.05 | 16.49 | 861,232 | +0.29(+1.79%) |
Jun 25, 2024 | 15.83 | 16.20 | 15.65 | 16.20 | 859,297 | +0.30(+1.89%) |
Jun 24, 2024 | 16.07 | 16.37 | 15.66 | 15.90 | 1,168,949 | -0.20(-1.24%) |
Jun 21, 2024 | 16.14 | 16.16 | 15.60 | 16.10 | 1,597,190 | -0.09(-0.56%) |
Jun 20, 2024 | 16.19 | 16.43 | 15.94 | 16.19 | 1,442,696 | -0.01(-0.06%) |
Jun 18, 2024 | 15.51 | 16.28 | 15.15 | 16.20 | 2,730,650 | +1.31(+8.80%) |
Jun 17, 2024 | 14.22 | 15.01 | 14.03 | 14.89 | 1,592,134 | +0.51(+3.55%) |
Jun 14, 2024 | 15.21 | 15.39 | 14.30 | 14.38 | 2,332,210 | -1.05(-6.80%) |
Jun 13, 2024 | 15.88 | 15.88 | 15.35 | 15.43 | 1,147,260 | -0.37(-2.34%) |
Jun 12, 2024 | 16.60 | 16.97 | 15.77 | 15.80 | 1,896,584 | -0.11(-0.69%) |
Jun 11, 2024 | 15.80 | 15.96 | 15.53 | 15.91 | 645,561 | +0.10(+0.63%) |
Jun 10, 2024 | 15.93 | 16.05 | 15.66 | 15.81 | 846,475 | -0.23(-1.43%) |
Jun 07, 2024 | 16.24 | 16.50 | 16.01 | 16.04 | 1,057,148 | -0.61(-3.66%) |
Jun 06, 2024 | 16.20 | 16.65 | 16.02 | 16.65 | 947,995 | +0.40(+2.46%) |
Jun 05, 2024 | 16.22 | 16.42 | 16.13 | 16.25 | 852,583 | +0.09(+0.56%) |
Jun 04, 2024 | 16.00 | 16.27 | 15.87 | 16.16 | 950,903 | +0.00(+0.00%) |