Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 16.50 | 16.93 | 16.37 | 16.49 | 290,216 | +0.04(+0.24%) |
Aug 16, 2024 | 16.48 | 17.05 | 16.41 | 16.45 | 401,217 | -0.11(-0.66%) |
Aug 15, 2024 | 16.81 | 16.92 | 16.45 | 16.56 | 357,506 | +0.22(+1.35%) |
Aug 14, 2024 | 16.66 | 16.70 | 16.08 | 16.34 | 421,437 | -0.25(-1.51%) |
Aug 13, 2024 | 16.19 | 16.85 | 16.14 | 16.59 | 634,114 | +0.45(+2.79%) |
Aug 12, 2024 | 17.30 | 17.30 | 16.06 | 16.14 | 690,831 | -1.21(-6.97%) |
Aug 09, 2024 | 18.49 | 18.72 | 17.14 | 17.35 | 736,560 | -2.23(-11.39%) |
Aug 08, 2024 | 19.26 | 19.80 | 19.26 | 19.58 | 491,878 | +0.60(+3.16%) |
Aug 07, 2024 | 19.46 | 19.67 | 18.86 | 18.98 | 290,327 | -0.13(-0.68%) |
Aug 06, 2024 | 19.01 | 19.27 | 18.77 | 19.11 | 366,399 | +0.05(+0.26%) |
Aug 05, 2024 | 19.02 | 19.33 | 18.63 | 19.06 | 329,341 | -0.66(-3.35%) |
Aug 02, 2024 | 20.07 | 20.22 | 19.43 | 19.72 | 403,645 | -1.09(-5.24%) |
Aug 01, 2024 | 22.41 | 22.52 | 20.55 | 20.81 | 309,357 | -1.61(-7.18%) |
Jul 31, 2024 | 21.97 | 22.78 | 21.82 | 22.42 | 567,846 | +0.65(+2.99%) |
Jul 30, 2024 | 22.16 | 22.38 | 21.35 | 21.77 | 436,095 | -0.20(-0.91%) |
Jul 29, 2024 | 22.31 | 22.36 | 21.88 | 21.97 | 311,693 | -0.28(-1.26%) |
Jul 26, 2024 | 22.43 | 22.47 | 21.96 | 22.25 | 309,940 | +0.24(+1.09%) |
Jul 25, 2024 | 21.79 | 22.53 | 21.74 | 22.01 | 414,893 | +0.30(+1.38%) |
Jul 24, 2024 | 22.42 | 22.72 | 21.61 | 21.71 | 235,731 | -0.85(-3.77%) |
Jul 23, 2024 | 22.11 | 22.76 | 22.05 | 22.56 | 216,344 | +0.42(+1.90%) |
Jul 22, 2024 | 22.35 | 22.40 | 21.66 | 22.14 | 797,687 | -0.14(-0.63%) |
Jul 19, 2024 | 22.66 | 22.71 | 22.25 | 22.28 | 225,383 | -0.40(-1.76%) |
Jul 18, 2024 | 22.62 | 23.03 | 22.60 | 22.68 | 277,002 | -0.02(-0.09%) |
Jul 17, 2024 | 22.89 | 23.26 | 22.47 | 22.70 | 327,916 | -0.43(-1.86%) |
Jul 16, 2024 | 21.42 | 23.13 | 21.40 | 23.13 | 420,669 | +1.83(+8.59%) |
Jul 15, 2024 | 21.06 | 21.58 | 21.06 | 21.30 | 211,294 | +0.47(+2.26%) |
Jul 12, 2024 | 20.96 | 21.18 | 20.82 | 20.83 | 191,837 | +0.17(+0.82%) |
Jul 11, 2024 | 20.22 | 20.78 | 20.09 | 20.66 | 243,295 | +0.90(+4.55%) |
Jul 10, 2024 | 19.61 | 19.83 | 19.57 | 19.76 | 150,133 | +0.23(+1.18%) |
Jul 09, 2024 | 19.72 | 19.76 | 19.49 | 19.53 | 195,198 | -0.31(-1.56%) |
Jul 08, 2024 | 19.69 | 20.09 | 19.60 | 19.84 | 177,709 | +0.26(+1.33%) |
Jul 05, 2024 | 20.02 | 20.12 | 19.57 | 19.58 | 211,915 | -0.57(-2.83%) |
Jul 03, 2024 | 20.28 | 20.30 | 20.05 | 20.15 | 73,246 | +0.02(+0.10%) |
Jul 02, 2024 | 20.33 | 20.45 | 20.06 | 20.13 | 180,373 | -0.07(-0.35%) |
Jul 01, 2024 | 20.29 | 20.44 | 20.02 | 20.20 | 201,838 | -0.07(-0.35%) |
Jun 28, 2024 | 19.85 | 20.53 | 19.84 | 20.27 | 519,512 | +0.15(+0.75%) |
Jun 27, 2024 | 20.44 | 20.44 | 19.96 | 20.12 | 207,944 | -0.35(-1.71%) |
Jun 26, 2024 | 20.01 | 20.50 | 20.01 | 20.47 | 156,610 | +0.28(+1.39%) |
Jun 25, 2024 | 20.35 | 20.43 | 20.16 | 20.19 | 183,510 | -0.22(-1.08%) |
Jun 24, 2024 | 21.00 | 21.33 | 20.40 | 20.41 | 257,005 | -0.54(-2.58%) |
Jun 21, 2024 | 21.06 | 21.18 | 20.81 | 20.95 | 824,767 | -0.19(-0.90%) |
Jun 20, 2024 | 20.62 | 21.24 | 20.58 | 21.14 | 214,791 | +0.55(+2.67%) |
Jun 18, 2024 | 20.60 | 20.77 | 20.41 | 20.59 | 205,889 | +0.09(+0.44%) |
Jun 17, 2024 | 20.45 | 20.78 | 20.29 | 20.50 | 300,706 | -0.28(-1.35%) |
Jun 14, 2024 | 21.14 | 21.14 | 20.77 | 20.78 | 143,412 | -0.50(-2.35%) |
Jun 13, 2024 | 21.60 | 21.60 | 21.18 | 21.28 | 141,070 | -0.42(-1.94%) |
Jun 12, 2024 | 22.09 | 22.18 | 21.70 | 21.70 | 150,268 | +0.05(+0.23%) |
Jun 11, 2024 | 21.56 | 21.80 | 21.39 | 21.65 | 170,504 | -0.27(-1.23%) |
Jun 10, 2024 | 22.07 | 22.07 | 21.74 | 21.92 | 160,665 | -0.39(-1.75%) |
Jun 07, 2024 | 22.17 | 22.57 | 22.17 | 22.31 | 185,834 | -0.15(-0.67%) |
Jun 06, 2024 | 22.51 | 22.62 | 22.13 | 22.46 | 171,542 | -0.14(-0.62%) |
Jun 05, 2024 | 22.32 | 22.66 | 22.30 | 22.60 | 189,455 | +0.27(+1.21%) |
Jun 04, 2024 | 23.33 | 23.35 | 22.27 | 22.33 | 280,928 | -1.23(-5.22%) |