Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.17 | 20.30 | 19.68 | 20.20 | 320,251 | -0.06(-0.30%) |
Aug 15, 2024 | 19.70 | 20.58 | 19.47 | 20.26 | 503,388 | +1.05(+5.47%) |
Aug 14, 2024 | 19.82 | 19.89 | 19.04 | 19.21 | 256,572 | -0.46(-2.34%) |
Aug 13, 2024 | 19.16 | 19.93 | 18.66 | 19.67 | 538,800 | +0.72(+3.80%) |
Aug 12, 2024 | 19.19 | 19.47 | 18.09 | 18.95 | 471,976 | +0.87(+4.81%) |
Aug 09, 2024 | 19.02 | 19.48 | 17.75 | 18.08 | 466,267 | -0.71(-3.78%) |
Aug 08, 2024 | 18.96 | 19.47 | 18.36 | 18.79 | 400,894 | +0.06(+0.32%) |
Aug 07, 2024 | 20.44 | 20.93 | 18.62 | 18.73 | 618,952 | -1.10(-5.55%) |
Aug 06, 2024 | 22.32 | 23.02 | 19.70 | 19.83 | 594,314 | +0.04(+0.20%) |
Aug 05, 2024 | 19.00 | 20.08 | 18.69 | 19.79 | 514,585 | -0.76(-3.70%) |
Aug 02, 2024 | 20.53 | 20.82 | 20.05 | 20.55 | 379,806 | -1.03(-4.77%) |
Aug 01, 2024 | 23.34 | 23.41 | 21.30 | 21.58 | 434,231 | -1.88(-8.01%) |
Jul 31, 2024 | 23.59 | 24.53 | 23.16 | 23.46 | 289,382 | +0.11(+0.47%) |
Jul 30, 2024 | 23.98 | 24.65 | 22.88 | 23.35 | 254,266 | -0.59(-2.46%) |
Jul 29, 2024 | 24.19 | 24.41 | 23.12 | 23.94 | 308,616 | -0.13(-0.54%) |
Jul 26, 2024 | 23.26 | 25.16 | 23.26 | 24.07 | 398,716 | +1.09(+4.74%) |
Jul 25, 2024 | 22.30 | 23.25 | 21.92 | 22.98 | 460,106 | +0.60(+2.68%) |
Jul 24, 2024 | 23.35 | 24.14 | 22.31 | 22.38 | 375,884 | -1.24(-5.25%) |
Jul 23, 2024 | 23.68 | 24.13 | 23.21 | 23.62 | 274,427 | -0.26(-1.09%) |
Jul 22, 2024 | 24.10 | 24.68 | 23.43 | 23.88 | 414,335 | +0.09(+0.38%) |
Jul 19, 2024 | 23.48 | 24.05 | 22.88 | 23.79 | 440,847 | +0.37(+1.58%) |
Jul 18, 2024 | 24.38 | 25.01 | 23.34 | 23.42 | 400,075 | -0.86(-3.54%) |
Jul 17, 2024 | 24.70 | 25.54 | 23.87 | 24.28 | 352,538 | -1.10(-4.33%) |
Jul 16, 2024 | 23.75 | 25.53 | 23.75 | 25.38 | 427,929 | +2.00(+8.55%) |
Jul 15, 2024 | 23.46 | 23.72 | 22.88 | 23.38 | 458,734 | +0.22(+0.95%) |
Jul 12, 2024 | 24.10 | 24.69 | 22.61 | 23.16 | 618,323 | -0.60(-2.53%) |
Jul 11, 2024 | 22.37 | 24.34 | 22.20 | 23.76 | 536,100 | +2.03(+9.34%) |
Jul 10, 2024 | 22.55 | 22.68 | 21.53 | 21.73 | 476,664 | -0.75(-3.34%) |
Jul 09, 2024 | 21.63 | 22.75 | 21.09 | 22.48 | 897,442 | +0.91(+4.22%) |
Jul 08, 2024 | 21.49 | 22.29 | 21.24 | 21.57 | 769,754 | +0.12(+0.56%) |
Jul 05, 2024 | 21.87 | 22.18 | 20.85 | 21.45 | 433,508 | -0.48(-2.19%) |
Jul 03, 2024 | 21.57 | 22.22 | 21.06 | 21.93 | 495,699 | +0.45(+2.09%) |
Jul 02, 2024 | 23.84 | 24.24 | 20.52 | 21.48 | 1,331,284 | -2.18(-9.21%) |
Jul 01, 2024 | 23.88 | 24.70 | 23.26 | 23.66 | 455,742 | -0.69(-2.83%) |
Jun 28, 2024 | 24.75 | 24.75 | 23.57 | 24.35 | 1,179,762 | -0.10(-0.41%) |
Jun 27, 2024 | 24.60 | 24.73 | 24.03 | 24.45 | 379,548 | -0.03(-0.12%) |
Jun 26, 2024 | 26.09 | 26.56 | 24.45 | 24.48 | 366,065 | -1.79(-6.81%) |
Jun 25, 2024 | 27.23 | 27.54 | 25.98 | 26.27 | 970,140 | -1.06(-3.88%) |
Jun 24, 2024 | 27.73 | 28.05 | 26.71 | 27.33 | 441,448 | -0.12(-0.44%) |
Jun 21, 2024 | 26.81 | 27.75 | 26.12 | 27.45 | 1,409,458 | +0.86(+3.23%) |
Jun 20, 2024 | 25.81 | 26.65 | 25.20 | 26.59 | 1,819,561 | +0.63(+2.43%) |
Jun 18, 2024 | 28.14 | 28.16 | 25.93 | 25.96 | 762,513 | -2.17(-7.71%) |
Jun 17, 2024 | 30.04 | 30.39 | 27.62 | 28.13 | 828,085 | -2.87(-9.26%) |
Jun 14, 2024 | 31.15 | 31.59 | 30.00 | 31.00 | 360,785 | -0.60(-1.90%) |
Jun 13, 2024 | 30.88 | 33.65 | 30.62 | 31.60 | 605,831 | +0.54(+1.74%) |
Jun 12, 2024 | 33.40 | 34.17 | 30.89 | 31.06 | 589,384 | -1.30(-4.02%) |
Jun 11, 2024 | 31.95 | 32.84 | 30.76 | 32.36 | 559,394 | +0.47(+1.47%) |
Jun 10, 2024 | 31.53 | 32.67 | 30.67 | 31.89 | 890,063 | +0.07(+0.22%) |
Jun 07, 2024 | 41.98 | 42.42 | 29.73 | 31.82 | 2,306,862 | -10.78(-25.31%) |
Jun 06, 2024 | 44.16 | 44.22 | 42.37 | 42.60 | 402,906 | -1.79(-4.03%) |
Jun 05, 2024 | 41.44 | 45.00 | 40.69 | 44.39 | 599,337 | +2.97(+7.17%) |
Jun 04, 2024 | 40.68 | 42.00 | 39.99 | 41.42 | 473,313 | +0.76(+1.87%) |