Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.00 | 14.68 | 13.94 | 14.60 | 3,233,835 | +0.50(+3.55%) |
Aug 15, 2024 | 13.73 | 14.23 | 13.69 | 14.10 | 4,650,703 | +0.46(+3.37%) |
Aug 14, 2024 | 14.07 | 14.19 | 13.43 | 13.64 | 4,184,928 | -0.60(-4.21%) |
Aug 13, 2024 | 14.10 | 14.45 | 13.87 | 14.24 | 3,070,393 | +0.16(+1.14%) |
Aug 12, 2024 | 13.91 | 14.09 | 13.61 | 14.08 | 3,318,984 | +0.17(+1.22%) |
Aug 09, 2024 | 13.92 | 14.08 | 13.76 | 13.91 | 2,085,117 | +0.15(+1.09%) |
Aug 08, 2024 | 13.59 | 13.88 | 13.48 | 13.76 | 4,045,551 | +0.23(+1.70%) |
Aug 07, 2024 | 14.04 | 14.36 | 13.46 | 13.53 | 5,118,412 | -0.24(-1.74%) |
Aug 06, 2024 | 13.21 | 13.84 | 13.21 | 13.77 | 4,498,527 | +0.48(+3.61%) |
Aug 05, 2024 | 12.78 | 13.65 | 12.77 | 13.29 | 3,175,141 | -0.11(-0.82%) |
Aug 02, 2024 | 13.40 | 13.41 | 13.00 | 13.40 | 4,734,815 | -0.15(-1.11%) |
Aug 01, 2024 | 13.67 | 13.74 | 13.25 | 13.55 | 3,457,113 | -0.03(-0.22%) |
Jul 31, 2024 | 13.95 | 13.99 | 13.52 | 13.58 | 3,616,600 | +0.08(+0.59%) |
Jul 30, 2024 | 13.72 | 13.84 | 13.28 | 13.50 | 5,615,534 | -0.26(-1.89%) |
Jul 29, 2024 | 13.81 | 14.08 | 13.60 | 13.76 | 8,293,546 | +0.05(+0.36%) |
Jul 26, 2024 | 13.73 | 13.88 | 13.38 | 13.71 | 3,426,890 | -0.02(-0.15%) |
Jul 25, 2024 | 14.11 | 14.16 | 13.53 | 13.73 | 6,691,660 | -0.35(-2.49%) |
Jul 24, 2024 | 14.82 | 14.91 | 14.06 | 14.08 | 6,727,752 | -1.85(-11.61%) |
Jul 23, 2024 | 15.90 | 16.17 | 15.71 | 15.93 | 3,125,011 | -0.12(-0.75%) |
Jul 22, 2024 | 15.93 | 16.38 | 15.75 | 16.05 | 1,972,528 | +0.35(+2.23%) |
Jul 19, 2024 | 16.05 | 16.08 | 15.69 | 15.70 | 3,167,324 | -0.37(-2.30%) |
Jul 18, 2024 | 16.91 | 17.05 | 15.95 | 16.07 | 7,041,564 | -0.73(-4.35%) |
Jul 17, 2024 | 17.12 | 17.14 | 16.75 | 16.80 | 4,392,178 | -0.41(-2.38%) |
Jul 16, 2024 | 17.03 | 17.65 | 17.01 | 17.21 | 5,762,737 | -0.48(-2.71%) |
Jul 15, 2024 | 18.72 | 18.87 | 17.68 | 17.69 | 4,823,860 | -1.40(-7.33%) |
Jul 12, 2024 | 19.19 | 19.45 | 19.02 | 19.09 | 2,384,148 | +0.13(+0.69%) |
Jul 11, 2024 | 19.13 | 19.44 | 18.84 | 18.96 | 3,941,795 | +0.20(+1.07%) |
Jul 10, 2024 | 18.50 | 18.85 | 18.32 | 18.76 | 3,133,902 | +0.29(+1.57%) |
Jul 09, 2024 | 18.02 | 18.50 | 17.99 | 18.47 | 3,059,352 | +0.42(+2.33%) |
Jul 08, 2024 | 17.67 | 18.18 | 17.50 | 18.05 | 5,581,942 | +0.37(+2.09%) |
Jul 05, 2024 | 18.59 | 18.97 | 17.65 | 17.68 | 3,083,258 | -1.21(-6.41%) |
Jul 03, 2024 | 18.47 | 18.93 | 18.45 | 18.89 | 2,041,902 | +0.49(+2.66%) |
Jul 02, 2024 | 18.72 | 18.72 | 18.27 | 18.40 | 3,101,716 | -0.22(-1.18%) |
Jul 01, 2024 | 19.02 | 19.13 | 18.48 | 18.62 | 3,264,627 | -0.19(-1.01%) |
Jun 28, 2024 | 19.19 | 19.19 | 18.64 | 18.81 | 4,101,208 | -0.44(-2.29%) |
Jun 27, 2024 | 19.06 | 19.41 | 18.88 | 19.25 | 2,431,350 | -0.26(-1.33%) |
Jun 26, 2024 | 19.33 | 19.61 | 19.10 | 19.51 | 1,803,573 | +0.17(+0.88%) |
Jun 25, 2024 | 19.75 | 20.15 | 19.26 | 19.34 | 2,091,685 | -0.78(-3.88%) |
Jun 24, 2024 | 19.79 | 20.37 | 19.68 | 20.12 | 2,145,960 | +0.12(+0.60%) |
Jun 21, 2024 | 20.61 | 20.69 | 19.89 | 20.00 | 3,629,260 | -0.77(-3.71%) |
Jun 20, 2024 | 20.40 | 20.89 | 20.40 | 20.77 | 2,747,393 | +0.30(+1.47%) |
Jun 18, 2024 | 20.34 | 20.48 | 20.14 | 20.47 | 3,071,757 | +0.13(+0.64%) |
Jun 17, 2024 | 20.20 | 20.52 | 20.02 | 20.34 | 2,735,053 | +0.06(+0.30%) |
Jun 14, 2024 | 20.14 | 20.48 | 19.91 | 20.28 | 7,850,178 | +0.03(+0.15%) |
Jun 13, 2024 | 20.16 | 20.77 | 20.04 | 20.25 | 1,997,745 | +0.30(+1.50%) |
Jun 12, 2024 | 20.58 | 20.71 | 19.68 | 19.95 | 4,654,527 | -0.54(-2.64%) |
Jun 11, 2024 | 21.35 | 21.35 | 20.41 | 20.49 | 4,984,561 | -0.86(-4.03%) |
Jun 10, 2024 | 21.32 | 21.46 | 20.94 | 21.35 | 1,234,842 | -0.07(-0.33%) |
Jun 07, 2024 | 21.74 | 21.93 | 21.32 | 21.42 | 3,110,737 | -0.51(-2.33%) |
Jun 06, 2024 | 21.60 | 21.99 | 21.33 | 21.93 | 3,270,151 | +0.40(+1.86%) |
Jun 05, 2024 | 21.20 | 21.57 | 21.18 | 21.53 | 2,091,873 | +0.37(+1.75%) |
Jun 04, 2024 | 21.39 | 21.70 | 20.93 | 21.16 | 3,858,864 | -0.34(-1.58%) |