Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 18.83 | 19.64 | 18.78 | 19.42 | 1,644,386 | +0.62(+3.30%) |
Aug 13, 2024 | 19.74 | 19.89 | 18.76 | 18.80 | 3,094,290 | -1.06(-5.34%) |
Aug 12, 2024 | 19.71 | 20.12 | 19.70 | 19.86 | 1,723,985 | +0.25(+1.27%) |
Aug 09, 2024 | 19.89 | 20.08 | 19.52 | 19.61 | 1,666,499 | -0.09(-0.46%) |
Aug 08, 2024 | 20.02 | 20.43 | 19.51 | 19.70 | 1,771,884 | -0.76(-3.71%) |
Aug 07, 2024 | 19.56 | 20.48 | 19.31 | 20.46 | 3,146,074 | +0.86(+4.39%) |
Aug 06, 2024 | 19.54 | 20.36 | 19.35 | 19.60 | 3,318,300 | -0.14(-0.71%) |
Aug 05, 2024 | 20.96 | 21.29 | 19.30 | 19.74 | 3,796,739 | +0.79(+4.17%) |
Aug 02, 2024 | 18.34 | 19.10 | 18.24 | 18.95 | 3,242,869 | +0.77(+4.24%) |
Aug 01, 2024 | 17.37 | 18.34 | 17.06 | 18.18 | 2,755,990 | +1.14(+6.69%) |
Jul 31, 2024 | 17.36 | 17.46 | 16.85 | 17.04 | 2,750,632 | -0.75(-4.22%) |
Jul 30, 2024 | 17.08 | 17.99 | 17.08 | 17.79 | 3,159,263 | +0.70(+4.10%) |
Jul 29, 2024 | 17.67 | 17.68 | 16.91 | 17.09 | 4,920,332 | -0.99(-5.48%) |
Jul 26, 2024 | 17.96 | 18.46 | 17.90 | 18.08 | 3,025,464 | +0.03(+0.17%) |
Jul 25, 2024 | 18.35 | 18.38 | 17.57 | 18.05 | 4,463,989 | -0.37(-2.01%) |
Jul 24, 2024 | 17.79 | 18.49 | 17.75 | 18.42 | 4,619,843 | +2.02(+12.32%) |
Jul 23, 2024 | 15.92 | 16.43 | 15.79 | 16.40 | 3,332,314 | +0.36(+2.24%) |
Jul 22, 2024 | 16.57 | 16.60 | 15.94 | 16.04 | 3,209,621 | -0.88(-5.20%) |
Jul 19, 2024 | 16.37 | 17.07 | 16.29 | 16.92 | 3,501,682 | +0.66(+4.06%) |
Jul 18, 2024 | 16.14 | 16.39 | 15.75 | 16.26 | 3,786,737 | -0.05(-0.31%) |
Jul 17, 2024 | 16.05 | 16.45 | 15.70 | 16.31 | 3,866,661 | +0.50(+3.16%) |
Jul 16, 2024 | 15.89 | 16.48 | 15.67 | 15.81 | 4,499,745 | -0.24(-1.50%) |
Jul 15, 2024 | 15.82 | 16.11 | 15.21 | 16.05 | 6,483,171 | -0.29(-1.77%) |
Jul 12, 2024 | 17.21 | 17.40 | 16.09 | 16.34 | 6,398,353 | -0.50(-2.97%) |
Jul 11, 2024 | 15.52 | 16.90 | 15.08 | 16.84 | 8,516,460 | +1.32(+8.51%) |
Jul 10, 2024 | 15.54 | 15.84 | 15.26 | 15.52 | 3,772,008 | -0.05(-0.32%) |
Jul 09, 2024 | 16.30 | 16.33 | 15.37 | 15.57 | 5,219,899 | -0.60(-3.71%) |
Jul 08, 2024 | 16.53 | 16.71 | 15.75 | 16.17 | 4,695,016 | -0.10(-0.61%) |
Jul 05, 2024 | 16.35 | 16.87 | 16.21 | 16.27 | 4,126,173 | -0.31(-1.87%) |
Jul 03, 2024 | 17.50 | 17.51 | 16.45 | 16.58 | 4,949,016 | -1.17(-6.59%) |
Jul 02, 2024 | 18.92 | 18.98 | 17.75 | 17.75 | 4,424,431 | -2.00(-10.13%) |
Jul 01, 2024 | 20.70 | 20.70 | 19.41 | 19.75 | 2,674,827 | -1.27(-6.04%) |
Jun 28, 2024 | 20.85 | 21.30 | 20.46 | 21.02 | 1,195,417 | -0.03(-0.14%) |
Jun 27, 2024 | 21.30 | 21.41 | 20.94 | 21.05 | 707,638 | -0.13(-0.61%) |
Jun 26, 2024 | 22.35 | 22.35 | 21.03 | 21.18 | 1,741,201 | -1.06(-4.77%) |
Jun 25, 2024 | 22.65 | 22.92 | 22.18 | 22.24 | 785,539 | -0.58(-2.55%) |
Jun 24, 2024 | 22.55 | 22.84 | 22.13 | 22.82 | 591,863 | +0.04(+0.17%) |
Jun 21, 2024 | 22.87 | 23.08 | 22.68 | 22.78 | 391,126 | -0.17(-0.74%) |
Jun 20, 2024 | 22.58 | 23.18 | 22.58 | 22.95 | 584,378 | +0.42(+1.85%) |
Jun 18, 2024 | 22.38 | 22.84 | 22.29 | 22.53 | 735,994 | +0.30(+1.34%) |
Jun 17, 2024 | 23.51 | 23.60 | 22.06 | 22.24 | 1,233,432 | -1.23(-5.25%) |
Jun 14, 2024 | 22.47 | 23.61 | 22.47 | 23.47 | 565,453 | +0.59(+2.56%) |
Jun 13, 2024 | 22.13 | 23.04 | 21.76 | 22.88 | 1,854,455 | -0.69(-2.95%) |
Jun 12, 2024 | 24.44 | 24.65 | 23.11 | 23.58 | 1,058,138 | -0.95(-3.89%) |
Jun 11, 2024 | 24.05 | 24.96 | 23.99 | 24.53 | 592,517 | +0.44(+1.81%) |
Jun 10, 2024 | 23.77 | 24.17 | 23.46 | 24.09 | 505,767 | +0.49(+2.06%) |
Jun 07, 2024 | 23.76 | 23.84 | 23.35 | 23.61 | 616,332 | +0.09(+0.38%) |
Jun 06, 2024 | 23.99 | 24.23 | 23.28 | 23.52 | 629,865 | -0.40(-1.66%) |
Jun 05, 2024 | 23.86 | 24.29 | 23.77 | 23.91 | 576,782 | -0.03(-0.12%) |
Jun 04, 2024 | 23.93 | 24.04 | 23.54 | 23.94 | 1,195,703 | +0.23(+0.96%) |