Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 20.07 | 20.55 | 19.15 | 19.86 | 52,214 | -0.20(-1.00%) |
Aug 23, 2024 | 18.56 | 20.06 | 18.56 | 20.06 | 43,944 | +1.82(+9.98%) |
Aug 22, 2024 | 18.26 | 18.41 | 17.81 | 18.24 | 12,921 | -0.26(-1.41%) |
Aug 21, 2024 | 17.76 | 18.62 | 17.66 | 18.50 | 16,498 | +0.90(+5.11%) |
Aug 20, 2024 | 18.20 | 18.75 | 17.53 | 17.60 | 59,875 | -0.99(-5.33%) |
Aug 19, 2024 | 17.49 | 18.66 | 17.39 | 18.59 | 13,463 | +1.45(+8.46%) |
Aug 16, 2024 | 18.69 | 19.58 | 16.33 | 17.14 | 68,545 | -1.45(-7.80%) |
Aug 15, 2024 | 17.71 | 18.66 | 17.55 | 18.59 | 11,045 | +1.31(+7.58%) |
Aug 14, 2024 | 16.37 | 18.75 | 16.37 | 17.28 | 29,842 | +1.01(+6.21%) |
Aug 13, 2024 | 17.61 | 17.61 | 16.05 | 16.27 | 16,490 | -1.05(-6.06%) |
Aug 12, 2024 | 16.49 | 17.62 | 15.96 | 17.32 | 42,624 | +1.01(+6.19%) |
Aug 09, 2024 | 16.45 | 16.57 | 15.95 | 16.31 | 16,597 | -0.30(-1.81%) |
Aug 08, 2024 | 16.82 | 17.95 | 16.32 | 16.61 | 29,194 | -0.25(-1.48%) |
Aug 07, 2024 | 18.60 | 18.60 | 16.72 | 16.86 | 26,913 | -1.29(-7.11%) |
Aug 06, 2024 | 17.17 | 18.63 | 16.81 | 18.15 | 45,978 | +1.26(+7.46%) |
Aug 05, 2024 | 17.82 | 18.14 | 16.75 | 16.89 | 29,700 | -1.87(-9.97%) |
Aug 02, 2024 | 19.25 | 19.60 | 18.74 | 18.76 | 58,928 | -0.74(-3.79%) |
Aug 01, 2024 | 20.25 | 20.48 | 19.25 | 19.50 | 90,222 | -0.56(-2.79%) |
Jul 31, 2024 | 21.06 | 21.23 | 20.00 | 20.06 | 71,621 | -1.13(-5.33%) |
Jul 30, 2024 | 21.00 | 21.39 | 21.00 | 21.19 | 48,114 | +0.00(+0.00%) |
Jul 29, 2024 | 21.00 | 21.25 | 21.00 | 21.19 | 28,895 | +0.19(+0.90%) |
Jul 26, 2024 | 21.24 | 21.24 | 20.75 | 21.00 | 31,658 | -0.05(-0.24%) |
Jul 25, 2024 | 20.93 | 21.58 | 20.93 | 21.05 | 29,769 | -0.03(-0.14%) |
Jul 24, 2024 | 21.46 | 21.59 | 21.00 | 21.08 | 20,946 | -0.41(-1.91%) |
Jul 23, 2024 | 21.01 | 21.59 | 21.01 | 21.49 | 29,884 | +0.10(+0.47%) |
Jul 22, 2024 | 20.93 | 21.66 | 20.70 | 21.39 | 43,414 | +1.24(+6.15%) |
Jul 19, 2024 | 21.08 | 21.55 | 20.14 | 20.15 | 22,331 | -0.88(-4.18%) |
Jul 18, 2024 | 21.45 | 21.59 | 20.64 | 21.03 | 146,163 | -0.03(-0.14%) |
Jul 17, 2024 | 21.64 | 21.64 | 20.35 | 21.06 | 38,475 | -0.69(-3.17%) |
Jul 16, 2024 | 21.30 | 21.92 | 21.30 | 21.75 | 123,852 | +0.75(+3.57%) |
Jul 15, 2024 | 20.77 | 21.43 | 20.40 | 21.00 | 74,139 | +0.23(+1.11%) |
Jul 12, 2024 | 21.31 | 21.50 | 20.50 | 20.77 | 167,950 | -0.23(-1.10%) |
Jul 11, 2024 | 21.18 | 21.19 | 20.71 | 21.00 | 175,701 | -0.06(-0.28%) |
Jul 10, 2024 | 20.48 | 21.16 | 19.79 | 21.06 | 56,964 | +0.43(+2.08%) |
Jul 09, 2024 | 20.53 | 21.00 | 18.58 | 20.63 | 45,654 | -0.26(-1.24%) |
Jul 08, 2024 | 20.26 | 21.23 | 20.26 | 20.89 | 98,830 | +0.86(+4.29%) |
Jul 05, 2024 | 20.02 | 20.44 | 19.40 | 20.03 | 60,884 | -0.06(-0.30%) |
Jul 03, 2024 | 20.71 | 20.98 | 19.84 | 20.09 | 13,452 | -0.60(-2.90%) |
Jul 02, 2024 | 20.65 | 21.37 | 20.48 | 20.69 | 195,255 | -0.31(-1.48%) |
Jul 01, 2024 | 17.59 | 22.00 | 17.59 | 21.00 | 116,996 | +3.39(+19.25%) |
Jun 28, 2024 | 18.14 | 19.70 | 16.72 | 17.61 | 983,275 | -1.14(-6.08%) |
Jun 27, 2024 | 20.63 | 21.20 | 17.70 | 18.75 | 63,793 | -2.05(-9.86%) |
Jun 26, 2024 | 19.59 | 21.35 | 19.20 | 20.80 | 64,382 | +0.87(+4.37%) |
Jun 25, 2024 | 19.92 | 19.99 | 18.80 | 19.93 | 136,122 | +0.74(+3.86%) |
Jun 24, 2024 | 18.39 | 19.24 | 17.81 | 19.19 | 109,981 | +0.60(+3.23%) |
Jun 21, 2024 | 19.74 | 20.00 | 17.36 | 18.59 | 578,195 | -1.09(-5.54%) |
Jun 20, 2024 | 19.26 | 20.82 | 18.20 | 19.68 | 159,651 | +0.63(+3.31%) |
Jun 18, 2024 | 15.53 | 19.24 | 14.69 | 19.05 | 206,464 | +3.05(+19.06%) |
Jun 17, 2024 | 16.14 | 16.53 | 15.30 | 16.00 | 104,392 | +0.00(+0.00%) |
Jun 14, 2024 | 17.16 | 17.20 | 16.00 | 16.00 | 20,874 | -0.59(-3.56%) |
Jun 13, 2024 | 16.15 | 17.29 | 16.15 | 16.59 | 21,015 | -0.07(-0.42%) |
Jun 12, 2024 | 16.23 | 16.80 | 16.00 | 16.66 | 21,193 | +0.71(+4.45%) |
Jun 11, 2024 | 18.03 | 18.03 | 15.95 | 15.95 | 26,790 | -1.97(-10.99%) |
Jun 10, 2024 | 16.31 | 18.50 | 15.65 | 17.92 | 56,044 | +1.61(+9.87%) |
Jun 07, 2024 | 15.50 | 16.40 | 15.22 | 16.31 | 24,153 | +0.19(+1.18%) |
Jun 06, 2024 | 15.78 | 16.40 | 15.74 | 16.12 | 20,270 | +0.03(+0.19%) |
Jun 05, 2024 | 15.68 | 16.42 | 15.68 | 16.09 | 152,433 | +0.36(+2.29%) |
Jun 04, 2024 | 15.70 | 16.20 | 15.58 | 15.73 | 21,434 | +0.00(+0.00%) |