Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.30 | 18.89 | 18.09 | 18.72 | 441,322 | +0.40(+2.18%) |
Aug 15, 2024 | 18.45 | 18.59 | 18.10 | 18.32 | 397,370 | +0.29(+1.61%) |
Aug 14, 2024 | 18.36 | 18.45 | 18.01 | 18.03 | 251,801 | -0.23(-1.26%) |
Aug 13, 2024 | 18.05 | 18.29 | 17.64 | 18.26 | 418,627 | +0.36(+2.01%) |
Aug 12, 2024 | 18.07 | 18.39 | 17.84 | 17.90 | 454,310 | -0.09(-0.50%) |
Aug 09, 2024 | 18.52 | 18.52 | 17.84 | 17.99 | 402,878 | -0.96(-5.07%) |
Aug 08, 2024 | 19.11 | 19.27 | 18.86 | 18.95 | 343,110 | -0.05(-0.26%) |
Aug 07, 2024 | 19.75 | 19.97 | 18.94 | 19.00 | 452,653 | -0.06(-0.31%) |
Aug 06, 2024 | 19.32 | 19.70 | 18.95 | 19.06 | 295,289 | -0.26(-1.35%) |
Aug 05, 2024 | 19.58 | 19.63 | 18.63 | 19.32 | 350,495 | -0.75(-3.74%) |
Aug 02, 2024 | 20.14 | 20.63 | 19.92 | 20.07 | 519,534 | -0.39(-1.91%) |
Aug 01, 2024 | 22.00 | 22.00 | 20.08 | 20.46 | 673,507 | -1.30(-5.97%) |
Jul 31, 2024 | 25.00 | 25.00 | 21.38 | 21.76 | 1,147,753 | -5.75(-20.90%) |
Jul 30, 2024 | 26.98 | 27.62 | 26.79 | 27.51 | 288,946 | +0.69(+2.57%) |
Jul 29, 2024 | 27.16 | 27.20 | 26.65 | 26.82 | 150,475 | -0.32(-1.18%) |
Jul 26, 2024 | 26.65 | 27.22 | 26.35 | 27.14 | 190,509 | +0.99(+3.79%) |
Jul 25, 2024 | 26.25 | 26.72 | 25.93 | 26.15 | 328,652 | +0.02(+0.08%) |
Jul 24, 2024 | 26.19 | 26.71 | 26.02 | 26.13 | 204,998 | -0.27(-1.02%) |
Jul 23, 2024 | 25.74 | 26.58 | 25.59 | 26.40 | 322,297 | +0.54(+2.09%) |
Jul 22, 2024 | 25.99 | 26.14 | 25.65 | 25.86 | 164,658 | -0.06(-0.23%) |
Jul 19, 2024 | 26.34 | 26.34 | 25.90 | 25.92 | 162,284 | -0.42(-1.59%) |
Jul 18, 2024 | 26.47 | 26.98 | 26.18 | 26.34 | 267,225 | -0.27(-1.01%) |
Jul 17, 2024 | 26.08 | 26.75 | 26.08 | 26.61 | 237,404 | +0.29(+1.10%) |
Jul 16, 2024 | 25.71 | 26.39 | 25.68 | 26.32 | 194,393 | +0.76(+2.97%) |
Jul 15, 2024 | 25.41 | 25.64 | 25.18 | 25.56 | 149,469 | +0.38(+1.51%) |
Jul 12, 2024 | 25.07 | 25.36 | 24.90 | 25.18 | 220,138 | +0.35(+1.41%) |
Jul 11, 2024 | 24.40 | 25.07 | 24.21 | 24.83 | 171,014 | +0.90(+3.76%) |
Jul 10, 2024 | 23.56 | 23.96 | 23.50 | 23.93 | 105,178 | +0.51(+2.18%) |
Jul 09, 2024 | 23.33 | 23.42 | 23.08 | 23.42 | 91,367 | +0.03(+0.13%) |
Jul 08, 2024 | 22.75 | 23.41 | 22.75 | 23.39 | 236,527 | +0.65(+2.86%) |
Jul 05, 2024 | 23.11 | 23.14 | 22.68 | 22.74 | 88,132 | -0.44(-1.90%) |
Jul 03, 2024 | 23.28 | 23.47 | 23.10 | 23.18 | 71,830 | +0.02(+0.09%) |
Jul 02, 2024 | 22.90 | 23.19 | 22.89 | 23.16 | 115,175 | +0.31(+1.36%) |
Jul 01, 2024 | 23.38 | 23.39 | 22.72 | 22.85 | 117,400 | -0.54(-2.31%) |
Jun 28, 2024 | 23.31 | 23.41 | 22.94 | 23.39 | 849,519 | +0.26(+1.12%) |
Jun 27, 2024 | 22.97 | 23.31 | 22.84 | 23.13 | 129,241 | +0.14(+0.61%) |
Jun 26, 2024 | 22.58 | 23.01 | 22.46 | 22.99 | 143,952 | +0.19(+0.83%) |
Jun 25, 2024 | 23.17 | 23.17 | 22.80 | 22.80 | 88,321 | -0.54(-2.31%) |
Jun 24, 2024 | 23.19 | 23.71 | 23.19 | 23.34 | 100,997 | +0.19(+0.82%) |
Jun 21, 2024 | 23.32 | 23.37 | 23.04 | 23.15 | 346,619 | -0.06(-0.26%) |
Jun 20, 2024 | 23.31 | 23.45 | 23.16 | 23.21 | 93,494 | -0.10(-0.43%) |
Jun 18, 2024 | 23.43 | 23.52 | 23.15 | 23.31 | 122,564 | -0.18(-0.77%) |
Jun 17, 2024 | 23.22 | 23.84 | 23.12 | 23.49 | 126,298 | +0.12(+0.51%) |
Jun 14, 2024 | 23.48 | 23.81 | 23.21 | 23.37 | 111,459 | -0.27(-1.14%) |
Jun 13, 2024 | 23.64 | 23.65 | 23.22 | 23.64 | 105,761 | +0.05(+0.21%) |
Jun 12, 2024 | 23.48 | 24.04 | 23.29 | 23.59 | 239,202 | +0.64(+2.79%) |
Jun 11, 2024 | 22.40 | 23.59 | 22.22 | 22.95 | 396,112 | +0.50(+2.23%) |
Jun 10, 2024 | 23.15 | 23.15 | 22.34 | 22.45 | 174,248 | -0.88(-3.77%) |
Jun 07, 2024 | 23.16 | 23.42 | 23.12 | 23.33 | 145,548 | -0.01(-0.04%) |
Jun 06, 2024 | 23.23 | 23.50 | 23.13 | 23.34 | 96,098 | -0.08(-0.34%) |
Jun 05, 2024 | 23.31 | 24.23 | 23.07 | 23.42 | 457,260 | +0.11(+0.47%) |
Jun 04, 2024 | 23.67 | 23.67 | 23.29 | 23.31 | 98,610 | -0.34(-1.44%) |