Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 21.02 | 21.22 | 20.84 | 21.20 | 485,362 | +0.43(+2.07%) |
Aug 12, 2024 | 21.08 | 21.35 | 20.51 | 20.77 | 213,394 | -0.20(-0.95%) |
Aug 09, 2024 | 21.17 | 21.17 | 20.66 | 20.97 | 174,616 | -0.15(-0.71%) |
Aug 08, 2024 | 21.03 | 21.13 | 20.81 | 21.12 | 254,140 | +0.34(+1.64%) |
Aug 07, 2024 | 21.16 | 21.47 | 20.75 | 20.78 | 172,687 | -0.26(-1.24%) |
Aug 06, 2024 | 21.17 | 21.34 | 20.96 | 21.04 | 161,331 | -0.17(-0.80%) |
Aug 05, 2024 | 21.36 | 21.97 | 21.07 | 21.21 | 289,071 | -1.32(-5.86%) |
Aug 02, 2024 | 21.74 | 22.60 | 21.74 | 22.53 | 321,552 | -0.22(-0.97%) |
Aug 01, 2024 | 23.06 | 23.15 | 22.25 | 22.75 | 696,409 | -0.42(-1.81%) |
Jul 31, 2024 | 23.07 | 23.82 | 22.89 | 23.17 | 242,906 | +0.01(+0.04%) |
Jul 30, 2024 | 22.73 | 23.28 | 22.58 | 23.16 | 162,393 | +0.60(+2.66%) |
Jul 29, 2024 | 23.29 | 23.31 | 22.50 | 22.56 | 183,158 | -0.56(-2.42%) |
Jul 26, 2024 | 22.79 | 23.19 | 22.79 | 23.12 | 146,923 | +0.14(+0.61%) |
Jul 25, 2024 | 22.48 | 23.50 | 21.37 | 22.98 | 235,413 | +1.17(+5.36%) |
Jul 24, 2024 | 21.94 | 22.41 | 21.68 | 21.81 | 158,253 | -0.24(-1.09%) |
Jul 23, 2024 | 21.22 | 22.19 | 21.22 | 22.05 | 162,500 | +0.58(+2.70%) |
Jul 22, 2024 | 20.84 | 21.47 | 20.55 | 21.47 | 128,355 | +0.45(+2.14%) |
Jul 19, 2024 | 21.11 | 21.47 | 20.89 | 21.02 | 187,214 | -0.06(-0.28%) |
Jul 18, 2024 | 21.06 | 21.70 | 20.89 | 21.08 | 195,432 | -0.35(-1.63%) |
Jul 17, 2024 | 20.58 | 21.59 | 20.58 | 21.43 | 341,147 | +0.61(+2.93%) |
Jul 16, 2024 | 20.11 | 20.85 | 19.90 | 20.82 | 269,670 | +0.94(+4.73%) |
Jul 15, 2024 | 19.45 | 20.19 | 19.25 | 19.88 | 227,391 | +0.69(+3.60%) |
Jul 12, 2024 | 19.30 | 19.38 | 19.05 | 19.19 | 171,228 | +0.10(+0.52%) |
Jul 11, 2024 | 18.46 | 19.15 | 18.25 | 19.09 | 352,193 | +1.05(+5.82%) |
Jul 10, 2024 | 17.51 | 18.08 | 17.48 | 18.04 | 170,077 | +0.55(+3.14%) |
Jul 09, 2024 | 17.21 | 17.49 | 17.20 | 17.49 | 140,015 | +0.23(+1.33%) |
Jul 08, 2024 | 17.34 | 17.41 | 17.17 | 17.26 | 72,640 | +0.13(+0.76%) |
Jul 05, 2024 | 17.56 | 17.69 | 17.04 | 17.13 | 136,453 | -0.42(-2.39%) |
Jul 03, 2024 | 17.94 | 17.94 | 17.51 | 17.55 | 60,827 | -0.33(-1.85%) |
Jul 02, 2024 | 17.83 | 18.07 | 17.83 | 17.88 | 122,564 | -0.02(-0.11%) |
Jul 01, 2024 | 17.94 | 18.18 | 17.84 | 17.90 | 164,142 | -0.13(-0.72%) |
Jun 28, 2024 | 17.60 | 18.25 | 17.57 | 18.03 | 999,071 | +0.55(+3.15%) |
Jun 27, 2024 | 17.20 | 17.57 | 16.96 | 17.48 | 211,914 | +0.31(+1.81%) |
Jun 26, 2024 | 16.70 | 17.33 | 16.70 | 17.17 | 204,164 | +0.33(+1.96%) |
Jun 25, 2024 | 17.07 | 17.17 | 16.78 | 16.84 | 205,012 | -0.27(-1.58%) |
Jun 24, 2024 | 17.00 | 17.36 | 17.00 | 17.11 | 395,762 | +0.24(+1.42%) |
Jun 21, 2024 | 16.91 | 17.00 | 16.69 | 16.87 | 584,954 | +0.01(+0.06%) |
Jun 20, 2024 | 17.01 | 17.12 | 16.84 | 16.86 | 95,854 | -0.22(-1.29%) |
Jun 18, 2024 | 17.05 | 17.29 | 17.04 | 17.08 | 163,758 | +0.08(+0.47%) |
Jun 17, 2024 | 16.65 | 17.02 | 16.55 | 17.00 | 102,222 | +0.32(+1.92%) |
Jun 14, 2024 | 16.79 | 16.96 | 16.56 | 16.68 | 111,953 | -0.37(-2.17%) |
Jun 13, 2024 | 17.27 | 17.33 | 16.84 | 17.05 | 167,539 | -0.28(-1.62%) |
Jun 12, 2024 | 17.44 | 17.64 | 17.09 | 17.33 | 131,827 | +0.41(+2.42%) |
Jun 11, 2024 | 17.01 | 17.08 | 16.86 | 16.92 | 145,512 | -0.23(-1.34%) |
Jun 10, 2024 | 17.22 | 17.22 | 16.89 | 17.15 | 138,821 | -0.22(-1.27%) |
Jun 07, 2024 | 17.16 | 17.41 | 17.16 | 17.37 | 92,769 | -0.05(-0.29%) |
Jun 06, 2024 | 17.36 | 17.49 | 17.28 | 17.42 | 108,504 | +0.05(+0.29%) |
Jun 05, 2024 | 17.47 | 17.52 | 17.12 | 17.37 | 115,499 | -0.01(-0.06%) |
Jun 04, 2024 | 17.63 | 17.63 | 17.34 | 17.38 | 80,508 | -0.38(-2.14%) |