Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 22.70 | 23.00 | 22.70 | 23.00 | 1,389 | +0.25(+1.10%) |
Aug 15, 2024 | 22.31 | 23.06 | 22.00 | 22.75 | 16,469 | +0.35(+1.56%) |
Aug 14, 2024 | 21.81 | 22.48 | 21.81 | 22.40 | 1,693 | -0.18(-0.80%) |
Aug 13, 2024 | 23.12 | 23.49 | 21.80 | 22.58 | 55,990 | -0.66(-2.84%) |
Aug 12, 2024 | 23.01 | 23.99 | 22.41 | 23.24 | 20,424 | +0.02(+0.09%) |
Aug 09, 2024 | 22.31 | 23.22 | 21.85 | 23.22 | 7,469 | +0.42(+1.84%) |
Aug 08, 2024 | 22.27 | 23.45 | 22.09 | 22.80 | 10,367 | +0.81(+3.68%) |
Aug 07, 2024 | 21.53 | 22.00 | 21.31 | 21.99 | 14,611 | +0.54(+2.52%) |
Aug 06, 2024 | 21.99 | 21.99 | 21.42 | 21.45 | 5,498 | -0.05(-0.23%) |
Aug 05, 2024 | 21.38 | 21.96 | 21.09 | 21.50 | 7,657 | -0.13(-0.60%) |
Aug 02, 2024 | 21.09 | 22.94 | 21.03 | 21.63 | 9,939 | +0.16(+0.75%) |
Aug 01, 2024 | 21.60 | 22.94 | 21.00 | 21.47 | 15,572 | -0.06(-0.28%) |
Jul 31, 2024 | 22.20 | 22.20 | 20.32 | 21.53 | 13,859 | +0.05(+0.23%) |
Jul 30, 2024 | 20.74 | 23.52 | 20.51 | 21.48 | 31,627 | +0.64(+3.07%) |
Jul 29, 2024 | 20.06 | 21.05 | 20.06 | 20.84 | 7,348 | +0.84(+4.20%) |
Jul 26, 2024 | 19.74 | 21.00 | 19.74 | 20.00 | 36,949 | +0.60(+3.09%) |
Jul 25, 2024 | 19.50 | 19.75 | 19.31 | 19.40 | 7,365 | -0.30(-1.52%) |
Jul 24, 2024 | 19.46 | 19.74 | 19.40 | 19.70 | 4,211 | +0.17(+0.87%) |
Jul 23, 2024 | 18.71 | 19.56 | 18.71 | 19.53 | 3,208 | +0.14(+0.72%) |
Jul 22, 2024 | 19.27 | 19.50 | 19.27 | 19.39 | 3,007 | -0.01(-0.05%) |
Jul 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 313 | +0.02(+0.10%) |
Jul 18, 2024 | 19.56 | 19.56 | 19.38 | 19.38 | 3,229 | -0.18(-0.92%) |
Jul 17, 2024 | 19.35 | 19.56 | 19.30 | 19.56 | 3,934 | +0.17(+0.88%) |
Jul 16, 2024 | 18.72 | 19.55 | 18.72 | 19.39 | 8,347 | +0.61(+3.25%) |
Jul 15, 2024 | 18.75 | 18.78 | 18.75 | 18.78 | 971 | +0.03(+0.16%) |
Jul 12, 2024 | 18.72 | 19.00 | 18.48 | 18.75 | 9,388 | +0.25(+1.35%) |
Jul 11, 2024 | 18.24 | 18.61 | 18.21 | 18.50 | 23,238 | +0.25(+1.37%) |
Jul 10, 2024 | 18.00 | 18.32 | 17.80 | 18.25 | 10,836 | +0.40(+2.24%) |
Jul 08, 2024 | 17.85 | 207 | -0.10(-0.56%) | |||
Jul 05, 2024 | 17.90 | 17.95 | 17.90 | 17.95 | 1,418 | -0.04(-0.22%) |
Jul 03, 2024 | 17.75 | 18.00 | 17.75 | 17.99 | 1,641 | -0.04(-0.22%) |
Jul 02, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 801 | -0.17(-0.93%) |
Jul 01, 2024 | 17.87 | 18.80 | 17.87 | 18.20 | 14,834 | +0.41(+2.30%) |
Jun 28, 2024 | 17.50 | 17.79 | 17.40 | 17.79 | 6,560 | +0.39(+2.24%) |
Jun 27, 2024 | 16.75 | 17.40 | 16.75 | 17.40 | 3,431 | +0.61(+3.63%) |
Jun 26, 2024 | 16.35 | 16.81 | 16.35 | 16.79 | 11,052 | +0.46(+2.82%) |
Jun 25, 2024 | 16.56 | 16.56 | 16.30 | 16.33 | 4,735 | -0.36(-2.16%) |
Jun 24, 2024 | 16.49 | 16.70 | 16.49 | 16.69 | 6,350 | +0.24(+1.46%) |
Jun 21, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 1,583 | -0.05(-0.30%) |
Jun 20, 2024 | 16.32 | 16.57 | 16.32 | 16.50 | 1,328 | +0.10(+0.61%) |
Jun 18, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 803 | -0.07(-0.43%) |
Jun 17, 2024 | 16.47 | 16.50 | 16.36 | 16.47 | 1,725 | +0.15(+0.92%) |
Jun 14, 2024 | 16.25 | 16.40 | 16.25 | 16.32 | 10,706 | -0.02(-0.12%) |
Jun 13, 2024 | 16.48 | 16.68 | 16.31 | 16.34 | 8,337 | -0.36(-2.14%) |
Jun 12, 2024 | 16.45 | 16.70 | 16.15 | 16.70 | 17,426 | +0.41(+2.49%) |
Jun 11, 2024 | 16.26 | 16.45 | 16.11 | 16.29 | 7,845 | +0.03(+0.18%) |
Jun 10, 2024 | 16.55 | 16.55 | 16.26 | 16.26 | 8,250 | +0.00(+0.00%) |
Jun 06, 2024 | 16.26 | 58 | -0.24(-1.44%) | |||
Jun 05, 2024 | 16.48 | 16.67 | 16.48 | 16.50 | 3,194 | +0.01(+0.06%) |
Jun 04, 2024 | 16.47 | 16.59 | 16.35 | 16.49 | 6,343 | -0.10(-0.60%) |