Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 20.96 | 21.04 | 19.49 | 19.59 | 684,881 | -1.35(-6.45%) |
Aug 21, 2024 | 19.77 | 21.00 | 19.46 | 20.94 | 1,128,459 | +1.22(+6.19%) |
Aug 20, 2024 | 18.80 | 20.30 | 18.79 | 19.72 | 692,838 | +0.90(+4.78%) |
Aug 19, 2024 | 18.48 | 19.20 | 18.22 | 18.82 | 542,192 | +0.37(+2.01%) |
Aug 16, 2024 | 18.88 | 19.20 | 18.05 | 18.45 | 560,400 | -0.42(-2.23%) |
Aug 15, 2024 | 17.53 | 18.97 | 17.53 | 18.87 | 1,221,433 | +1.82(+10.67%) |
Aug 14, 2024 | 17.18 | 17.37 | 16.78 | 17.05 | 1,633,996 | -0.04(-0.23%) |
Aug 13, 2024 | 17.02 | 17.36 | 16.62 | 17.09 | 944,403 | +0.04(+0.23%) |
Aug 12, 2024 | 16.50 | 17.50 | 16.25 | 17.05 | 688,450 | +0.60(+3.65%) |
Aug 09, 2024 | 16.22 | 16.70 | 15.94 | 16.45 | 418,712 | +0.26(+1.61%) |
Aug 08, 2024 | 15.92 | 16.54 | 15.51 | 16.19 | 573,327 | +0.31(+1.95%) |
Aug 07, 2024 | 16.56 | 16.56 | 15.47 | 15.88 | 552,582 | -0.19(-1.18%) |
Aug 06, 2024 | 16.02 | 16.50 | 15.54 | 16.07 | 611,594 | +0.18(+1.13%) |
Aug 05, 2024 | 15.05 | 16.06 | 15.02 | 15.89 | 922,131 | -0.36(-2.22%) |
Aug 02, 2024 | 16.46 | 16.53 | 15.68 | 16.25 | 959,619 | -0.50(-2.99%) |
Aug 01, 2024 | 17.06 | 17.59 | 16.65 | 16.75 | 2,157,593 | -0.28(-1.64%) |
Jul 31, 2024 | 17.23 | 17.55 | 16.89 | 17.03 | 636,083 | -0.01(-0.06%) |
Jul 30, 2024 | 18.14 | 18.40 | 16.73 | 17.04 | 1,046,666 | -0.99(-5.49%) |
Jul 29, 2024 | 19.10 | 19.39 | 17.90 | 18.03 | 768,960 | -0.95(-5.01%) |
Jul 26, 2024 | 18.80 | 20.26 | 18.73 | 18.98 | 997,788 | +0.25(+1.33%) |
Jul 25, 2024 | 21.29 | 21.52 | 18.41 | 18.73 | 2,140,338 | -2.45(-11.57%) |
Jul 24, 2024 | 21.60 | 22.07 | 20.84 | 21.18 | 462,379 | -0.60(-2.75%) |
Jul 23, 2024 | 22.00 | 22.23 | 21.73 | 21.78 | 638,776 | -0.18(-0.82%) |
Jul 22, 2024 | 21.45 | 22.06 | 21.23 | 21.96 | 811,272 | +0.60(+2.81%) |
Jul 19, 2024 | 20.96 | 21.77 | 20.60 | 21.36 | 637,227 | +0.51(+2.45%) |
Jul 18, 2024 | 21.29 | 21.65 | 20.50 | 20.85 | 457,775 | -0.64(-2.98%) |
Jul 17, 2024 | 21.87 | 22.00 | 20.94 | 21.49 | 826,162 | -0.71(-3.20%) |
Jul 16, 2024 | 23.20 | 23.42 | 22.15 | 22.20 | 788,907 | -0.67(-2.93%) |
Jul 15, 2024 | 22.75 | 23.50 | 22.42 | 22.87 | 647,121 | +0.45(+2.01%) |
Jul 12, 2024 | 22.66 | 23.23 | 21.71 | 22.42 | 918,581 | +0.09(+0.40%) |
Jul 11, 2024 | 22.26 | 23.00 | 21.91 | 22.33 | 800,473 | +0.81(+3.76%) |
Jul 10, 2024 | 22.92 | 23.21 | 21.45 | 21.52 | 964,731 | -1.33(-5.82%) |
Jul 09, 2024 | 21.00 | 23.10 | 20.80 | 22.85 | 1,483,366 | +1.93(+9.23%) |
Jul 08, 2024 | 19.56 | 20.99 | 19.35 | 20.92 | 910,928 | +1.49(+7.67%) |
Jul 05, 2024 | 18.48 | 19.47 | 18.23 | 19.43 | 434,932 | +1.15(+6.29%) |
Jul 03, 2024 | 18.40 | 18.87 | 17.71 | 18.28 | 505,702 | -0.10(-0.54%) |
Jul 02, 2024 | 19.33 | 19.81 | 17.99 | 18.38 | 626,918 | -1.00(-5.16%) |
Jul 01, 2024 | 17.99 | 19.76 | 17.51 | 19.38 | 1,361,809 | +1.37(+7.61%) |
Jun 28, 2024 | 17.66 | 18.50 | 17.56 | 18.01 | 5,307,538 | +0.51(+2.91%) |
Jun 27, 2024 | 17.48 | 17.55 | 17.06 | 17.50 | 1,084,973 | +0.02(+0.11%) |
Jun 26, 2024 | 17.77 | 17.84 | 16.85 | 17.48 | 1,515,796 | +0.09(+0.52%) |
Jun 25, 2024 | 16.73 | 17.50 | 16.52 | 17.39 | 659,029 | +0.68(+4.07%) |
Jun 24, 2024 | 17.17 | 17.43 | 16.55 | 16.71 | 344,162 | -0.34(-1.99%) |
Jun 21, 2024 | 17.02 | 17.76 | 17.01 | 17.05 | 1,455,800 | +0.24(+1.43%) |
Jun 20, 2024 | 16.04 | 17.14 | 16.04 | 16.81 | 844,485 | +0.63(+3.89%) |
Jun 18, 2024 | 17.27 | 17.27 | 15.87 | 16.18 | 502,378 | -1.19(-6.85%) |
Jun 17, 2024 | 17.46 | 17.72 | 17.13 | 17.37 | 605,083 | -0.14(-0.80%) |
Jun 14, 2024 | 17.62 | 18.00 | 17.20 | 17.51 | 464,088 | -0.40(-2.23%) |
Jun 13, 2024 | 17.80 | 18.13 | 17.55 | 17.91 | 402,945 | +0.03(+0.17%) |
Jun 12, 2024 | 17.70 | 18.17 | 17.20 | 17.88 | 470,234 | +0.78(+4.56%) |
Jun 11, 2024 | 16.80 | 17.18 | 16.50 | 17.10 | 353,958 | -0.03(-0.18%) |
Jun 10, 2024 | 17.45 | 17.74 | 16.96 | 17.13 | 462,085 | -0.53(-3.00%) |
Jun 07, 2024 | 17.36 | 17.95 | 17.15 | 17.66 | 341,335 | +0.05(+0.28%) |
Jun 06, 2024 | 17.96 | 18.44 | 17.55 | 17.61 | 265,638 | -0.40(-2.22%) |
Jun 05, 2024 | 17.58 | 18.16 | 17.36 | 18.01 | 443,215 | +0.57(+3.27%) |
Jun 04, 2024 | 17.43 | 17.56 | 16.89 | 17.44 | 444,345 | +0.03(+0.17%) |