Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 18.41 | 18.52 | 18.05 | 18.11 | 253,952 | -0.26(-1.42%) |
Aug 21, 2024 | 18.59 | 18.65 | 18.25 | 18.37 | 322,961 | +0.04(+0.22%) |
Aug 20, 2024 | 19.20 | 19.20 | 18.24 | 18.33 | 348,839 | -0.93(-4.83%) |
Aug 19, 2024 | 19.49 | 19.71 | 19.15 | 19.26 | 269,887 | -0.23(-1.18%) |
Aug 16, 2024 | 19.28 | 19.69 | 19.28 | 19.49 | 407,636 | +0.10(+0.52%) |
Aug 15, 2024 | 19.70 | 19.91 | 19.32 | 19.39 | 780,772 | +0.13(+0.67%) |
Aug 14, 2024 | 19.57 | 19.66 | 19.01 | 19.26 | 573,322 | -0.24(-1.23%) |
Aug 13, 2024 | 19.87 | 20.04 | 19.50 | 19.50 | 555,661 | -0.53(-2.65%) |
Aug 12, 2024 | 20.13 | 20.37 | 19.90 | 20.03 | 569,038 | +0.02(+0.10%) |
Aug 09, 2024 | 20.39 | 20.51 | 20.00 | 20.01 | 369,032 | -0.49(-2.39%) |
Aug 08, 2024 | 20.78 | 20.86 | 20.50 | 20.50 | 663,714 | +0.05(+0.24%) |
Aug 07, 2024 | 21.38 | 21.44 | 20.30 | 20.45 | 557,692 | -0.45(-2.15%) |
Aug 06, 2024 | 20.88 | 21.12 | 20.48 | 20.90 | 538,822 | +0.00(+0.00%) |
Aug 05, 2024 | 20.40 | 21.11 | 19.78 | 20.90 | 607,267 | -0.58(-2.70%) |
Aug 02, 2024 | 22.71 | 22.78 | 21.43 | 21.48 | 484,719 | -1.76(-7.57%) |
Aug 01, 2024 | 24.41 | 24.45 | 23.03 | 23.24 | 292,234 | -1.25(-5.10%) |
Jul 31, 2024 | 24.77 | 25.13 | 24.46 | 24.49 | 535,114 | +0.01(+0.04%) |
Jul 30, 2024 | 23.87 | 24.63 | 23.65 | 24.48 | 468,819 | +0.74(+3.12%) |
Jul 29, 2024 | 24.16 | 24.79 | 23.48 | 23.74 | 482,828 | -0.43(-1.78%) |
Jul 26, 2024 | 24.35 | 24.51 | 23.63 | 24.17 | 519,835 | -0.18(-0.74%) |
Jul 25, 2024 | 22.02 | 24.54 | 21.71 | 24.35 | 1,113,911 | +2.33(+10.58%) |
Jul 24, 2024 | 22.27 | 22.59 | 21.98 | 22.02 | 580,768 | -0.24(-1.08%) |
Jul 23, 2024 | 22.37 | 22.86 | 22.21 | 22.26 | 308,708 | -0.37(-1.63%) |
Jul 22, 2024 | 22.88 | 22.88 | 22.01 | 22.63 | 573,429 | -0.27(-1.18%) |
Jul 19, 2024 | 23.60 | 23.66 | 22.82 | 22.90 | 656,314 | -0.83(-3.50%) |
Jul 18, 2024 | 23.86 | 24.02 | 23.42 | 23.73 | 574,314 | -0.31(-1.29%) |
Jul 17, 2024 | 23.85 | 24.35 | 23.67 | 24.04 | 724,716 | +0.27(+1.14%) |
Jul 16, 2024 | 22.84 | 23.99 | 22.62 | 23.77 | 693,900 | +0.78(+3.39%) |
Jul 15, 2024 | 21.82 | 23.06 | 21.64 | 22.99 | 464,008 | +1.21(+5.56%) |
Jul 12, 2024 | 21.74 | 21.82 | 21.33 | 21.78 | 294,795 | +0.33(+1.54%) |
Jul 11, 2024 | 21.17 | 21.77 | 20.99 | 21.45 | 427,225 | +0.56(+2.68%) |
Jul 10, 2024 | 20.62 | 21.12 | 20.56 | 20.89 | 299,683 | +0.27(+1.31%) |
Jul 09, 2024 | 20.45 | 20.76 | 20.27 | 20.62 | 341,055 | -0.04(-0.19%) |
Jul 08, 2024 | 20.27 | 20.69 | 20.27 | 20.66 | 347,926 | +0.39(+1.92%) |
Jul 05, 2024 | 20.36 | 20.50 | 20.03 | 20.27 | 432,176 | -0.21(-1.03%) |
Jul 03, 2024 | 20.13 | 20.57 | 20.06 | 20.48 | 147,847 | +0.43(+2.14%) |
Jul 02, 2024 | 20.22 | 20.36 | 19.99 | 20.05 | 290,031 | +0.07(+0.35%) |
Jul 01, 2024 | 20.28 | 20.43 | 19.84 | 19.98 | 333,430 | -0.31(-1.53%) |
Jun 28, 2024 | 20.01 | 20.39 | 19.98 | 20.29 | 2,054,658 | +0.52(+2.63%) |
Jun 27, 2024 | 19.46 | 19.78 | 19.30 | 19.77 | 324,542 | +0.37(+1.91%) |
Jun 26, 2024 | 19.35 | 19.43 | 19.05 | 19.40 | 185,515 | -0.02(-0.10%) |
Jun 25, 2024 | 19.19 | 19.44 | 19.02 | 19.42 | 316,770 | +0.07(+0.36%) |
Jun 24, 2024 | 18.62 | 19.44 | 18.62 | 19.35 | 266,962 | +0.79(+4.26%) |
Jun 21, 2024 | 18.36 | 18.62 | 18.19 | 18.56 | 1,002,816 | +0.25(+1.37%) |
Jun 20, 2024 | 18.28 | 18.37 | 18.11 | 18.31 | 347,472 | +0.06(+0.33%) |
Jun 18, 2024 | 18.36 | 18.80 | 18.22 | 18.25 | 353,201 | -0.03(-0.16%) |
Jun 17, 2024 | 17.86 | 18.36 | 17.54 | 18.28 | 608,941 | +0.37(+2.07%) |
Jun 14, 2024 | 18.12 | 18.12 | 17.73 | 17.91 | 410,863 | -0.29(-1.59%) |
Jun 13, 2024 | 18.43 | 18.51 | 18.17 | 18.20 | 265,279 | -0.35(-1.89%) |
Jun 12, 2024 | 18.76 | 18.80 | 18.28 | 18.55 | 449,457 | +0.18(+0.98%) |
Jun 11, 2024 | 18.09 | 18.41 | 17.95 | 18.37 | 349,678 | +0.07(+0.38%) |
Jun 10, 2024 | 18.29 | 18.42 | 18.12 | 18.30 | 334,009 | +0.05(+0.27%) |
Jun 07, 2024 | 17.95 | 18.33 | 17.90 | 18.25 | 522,173 | +0.13(+0.72%) |
Jun 06, 2024 | 17.81 | 18.39 | 17.81 | 18.12 | 752,152 | +0.25(+1.40%) |
Jun 05, 2024 | 17.91 | 18.22 | 17.85 | 17.87 | 385,970 | -0.03(-0.17%) |
Jun 04, 2024 | 17.65 | 18.02 | 17.48 | 17.90 | 532,960 | -0.01(-0.06%) |