Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 19.41 | 19.53 | 19.27 | 19.51 | 64,092 | +0.11(+0.57%) |
Aug 16, 2024 | 19.01 | 19.68 | 19.01 | 19.40 | 62,836 | +0.29(+1.52%) |
Aug 15, 2024 | 18.79 | 19.44 | 18.68 | 19.11 | 81,558 | +0.81(+4.43%) |
Aug 14, 2024 | 18.51 | 18.66 | 18.05 | 18.30 | 53,889 | -0.06(-0.33%) |
Aug 13, 2024 | 17.58 | 18.57 | 17.37 | 18.36 | 97,763 | +0.68(+3.85%) |
Aug 12, 2024 | 18.12 | 18.12 | 17.65 | 17.68 | 74,867 | -0.30(-1.67%) |
Aug 09, 2024 | 18.02 | 18.09 | 17.75 | 17.98 | 70,666 | -0.08(-0.44%) |
Aug 08, 2024 | 18.10 | 18.16 | 17.89 | 18.06 | 70,333 | +0.00(+0.00%) |
Aug 07, 2024 | 18.29 | 18.35 | 18.00 | 18.06 | 140,057 | -0.01(-0.06%) |
Aug 06, 2024 | 17.92 | 18.38 | 17.75 | 18.07 | 91,469 | +0.16(+0.89%) |
Aug 05, 2024 | 17.67 | 18.52 | 16.97 | 17.91 | 163,549 | -0.78(-4.17%) |
Aug 02, 2024 | 18.31 | 18.90 | 18.23 | 18.69 | 106,064 | -0.49(-2.55%) |
Aug 01, 2024 | 20.26 | 20.35 | 19.02 | 19.18 | 130,179 | -1.13(-5.56%) |
Jul 31, 2024 | 21.29 | 21.29 | 20.16 | 20.31 | 166,213 | -1.01(-4.74%) |
Jul 30, 2024 | 19.66 | 21.49 | 19.39 | 21.32 | 174,523 | +1.71(+8.72%) |
Jul 29, 2024 | 20.02 | 20.98 | 19.52 | 19.61 | 152,378 | -2.74(-12.26%) |
Jul 26, 2024 | 22.32 | 22.37 | 21.80 | 22.35 | 67,058 | +0.33(+1.50%) |
Jul 25, 2024 | 21.27 | 22.23 | 21.05 | 22.02 | 110,593 | +0.81(+3.82%) |
Jul 24, 2024 | 21.28 | 22.21 | 21.16 | 21.21 | 112,126 | -0.24(-1.12%) |
Jul 23, 2024 | 20.68 | 21.74 | 20.68 | 21.45 | 95,531 | +0.59(+2.83%) |
Jul 22, 2024 | 20.43 | 21.11 | 20.12 | 20.86 | 87,813 | +0.35(+1.71%) |
Jul 19, 2024 | 20.84 | 21.14 | 20.47 | 20.51 | 51,959 | -0.34(-1.63%) |
Jul 18, 2024 | 21.07 | 21.56 | 20.51 | 20.85 | 106,776 | -0.48(-2.25%) |
Jul 17, 2024 | 20.61 | 21.75 | 20.60 | 21.33 | 203,131 | +0.16(+0.76%) |
Jul 16, 2024 | 20.17 | 21.25 | 19.77 | 21.17 | 150,565 | +1.12(+5.59%) |
Jul 15, 2024 | 19.23 | 20.40 | 19.20 | 20.05 | 164,958 | +1.08(+5.69%) |
Jul 12, 2024 | 18.69 | 19.11 | 18.54 | 18.97 | 104,111 | +0.33(+1.77%) |
Jul 11, 2024 | 17.91 | 18.67 | 17.91 | 18.64 | 80,469 | +1.24(+7.13%) |
Jul 10, 2024 | 16.46 | 17.50 | 16.42 | 17.40 | 145,916 | +0.90(+5.45%) |
Jul 09, 2024 | 16.41 | 16.55 | 16.20 | 16.50 | 30,565 | +0.14(+0.86%) |
Jul 08, 2024 | 16.27 | 16.49 | 16.20 | 16.36 | 79,820 | +0.36(+2.25%) |
Jul 05, 2024 | 16.18 | 16.25 | 15.93 | 16.00 | 89,735 | -0.27(-1.66%) |
Jul 03, 2024 | 16.58 | 16.58 | 16.08 | 16.27 | 46,945 | -0.27(-1.63%) |
Jul 02, 2024 | 16.56 | 16.61 | 16.36 | 16.54 | 51,234 | +0.08(+0.49%) |
Jul 01, 2024 | 16.25 | 16.59 | 16.16 | 16.46 | 95,094 | +0.27(+1.67%) |
Jun 28, 2024 | 16.26 | 16.38 | 15.95 | 16.19 | 944,426 | +0.12(+0.75%) |
Jun 27, 2024 | 14.83 | 16.07 | 14.83 | 16.07 | 156,264 | +1.37(+9.32%) |
Jun 26, 2024 | 14.44 | 15.16 | 14.44 | 14.70 | 95,039 | +0.11(+0.75%) |
Jun 25, 2024 | 14.64 | 14.83 | 14.58 | 14.59 | 78,064 | -0.16(-1.08%) |
Jun 24, 2024 | 14.82 | 15.23 | 14.68 | 14.75 | 49,455 | +0.09(+0.61%) |
Jun 21, 2024 | 14.90 | 15.00 | 14.64 | 14.66 | 86,418 | -0.25(-1.68%) |
Jun 20, 2024 | 14.87 | 15.22 | 14.87 | 14.91 | 30,974 | -0.09(-0.60%) |
Jun 18, 2024 | 14.79 | 15.04 | 14.70 | 15.00 | 41,759 | +0.15(+1.01%) |
Jun 17, 2024 | 14.79 | 14.86 | 14.56 | 14.85 | 26,743 | +0.08(+0.54%) |
Jun 14, 2024 | 14.65 | 14.82 | 14.60 | 14.77 | 42,941 | -0.12(-0.81%) |
Jun 13, 2024 | 14.99 | 14.99 | 14.80 | 14.89 | 40,365 | -0.26(-1.72%) |
Jun 12, 2024 | 15.27 | 15.65 | 15.05 | 15.15 | 54,584 | +0.33(+2.23%) |
Jun 11, 2024 | 14.80 | 14.87 | 14.55 | 14.82 | 30,280 | -0.10(-0.67%) |
Jun 10, 2024 | 15.01 | 15.01 | 14.80 | 14.92 | 36,655 | -0.21(-1.39%) |
Jun 07, 2024 | 14.94 | 15.23 | 14.94 | 15.13 | 35,873 | +0.09(+0.60%) |
Jun 06, 2024 | 14.77 | 15.20 | 14.77 | 15.04 | 27,908 | +0.20(+1.35%) |
Jun 05, 2024 | 14.85 | 15.01 | 14.75 | 14.84 | 39,938 | +0.11(+0.75%) |
Jun 04, 2024 | 15.09 | 15.09 | 14.73 | 14.73 | 59,719 | -0.48(-3.16%) |