Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 19.97 | 20.54 | 19.89 | 20.22 | 92,362 | +0.67(+3.43%) |
Aug 14, 2024 | 20.06 | 20.09 | 19.24 | 19.55 | 92,680 | -0.32(-1.61%) |
Aug 13, 2024 | 19.63 | 19.91 | 19.47 | 19.87 | 88,149 | +0.53(+2.74%) |
Aug 12, 2024 | 19.58 | 19.71 | 19.20 | 19.34 | 90,072 | -0.14(-0.72%) |
Aug 09, 2024 | 19.63 | 19.78 | 19.15 | 19.48 | 99,700 | -0.23(-1.17%) |
Aug 08, 2024 | 19.34 | 19.73 | 19.34 | 19.71 | 89,443 | +0.66(+3.46%) |
Aug 07, 2024 | 19.56 | 19.78 | 18.95 | 19.05 | 120,708 | -0.21(-1.09%) |
Aug 06, 2024 | 19.15 | 19.51 | 18.54 | 19.26 | 236,557 | +0.29(+1.53%) |
Aug 05, 2024 | 19.15 | 19.45 | 18.58 | 18.97 | 226,203 | -1.05(-5.24%) |
Aug 02, 2024 | 20.83 | 20.83 | 19.98 | 20.02 | 170,575 | -1.16(-5.48%) |
Aug 01, 2024 | 22.51 | 22.65 | 21.07 | 21.18 | 169,228 | -1.31(-5.82%) |
Jul 31, 2024 | 22.29 | 23.16 | 22.03 | 22.49 | 216,368 | +0.15(+0.67%) |
Jul 30, 2024 | 21.87 | 22.60 | 21.87 | 22.34 | 162,684 | +0.49(+2.24%) |
Jul 29, 2024 | 22.30 | 22.56 | 21.65 | 21.85 | 201,801 | -0.64(-2.85%) |
Jul 26, 2024 | 23.74 | 23.95 | 21.97 | 22.49 | 265,395 | -1.78(-7.33%) |
Jul 25, 2024 | 23.86 | 25.21 | 23.86 | 24.27 | 307,535 | -2.10(-7.96%) |
Jul 24, 2024 | 26.71 | 27.00 | 26.20 | 26.37 | 215,654 | -0.35(-1.31%) |
Jul 23, 2024 | 26.14 | 27.00 | 26.14 | 26.72 | 226,751 | +0.41(+1.56%) |
Jul 22, 2024 | 25.80 | 26.53 | 25.47 | 26.31 | 168,258 | +0.51(+1.98%) |
Jul 19, 2024 | 26.05 | 26.47 | 25.59 | 25.80 | 183,954 | -0.22(-0.85%) |
Jul 18, 2024 | 26.54 | 26.99 | 25.87 | 26.02 | 219,564 | -0.59(-2.22%) |
Jul 17, 2024 | 25.53 | 26.66 | 25.53 | 26.61 | 285,381 | +0.77(+2.98%) |
Jul 16, 2024 | 25.19 | 26.00 | 25.05 | 25.84 | 342,306 | +0.83(+3.32%) |
Jul 15, 2024 | 24.70 | 25.05 | 24.49 | 25.01 | 313,445 | +0.69(+2.84%) |
Jul 12, 2024 | 24.58 | 24.58 | 24.08 | 24.32 | 200,358 | +0.09(+0.37%) |
Jul 11, 2024 | 23.75 | 24.23 | 23.50 | 24.23 | 203,933 | +0.93(+3.99%) |
Jul 10, 2024 | 22.55 | 23.30 | 22.55 | 23.30 | 101,264 | +0.80(+3.56%) |
Jul 09, 2024 | 22.34 | 22.63 | 22.13 | 22.50 | 73,786 | +0.28(+1.26%) |
Jul 08, 2024 | 22.29 | 22.51 | 22.12 | 22.22 | 67,989 | +0.16(+0.73%) |
Jul 05, 2024 | 22.42 | 22.43 | 21.94 | 22.06 | 86,765 | -0.44(-1.96%) |
Jul 03, 2024 | 22.84 | 22.93 | 22.45 | 22.50 | 89,348 | -0.42(-1.83%) |
Jul 02, 2024 | 22.90 | 23.00 | 22.68 | 22.92 | 97,480 | +0.22(+0.97%) |
Jul 01, 2024 | 22.64 | 22.95 | 22.26 | 22.70 | 134,367 | +0.00(+0.00%) |
Jun 28, 2024 | 21.91 | 22.78 | 21.83 | 22.70 | 965,610 | +0.90(+4.13%) |
Jun 27, 2024 | 21.47 | 21.84 | 21.37 | 21.80 | 115,391 | +0.46(+2.16%) |
Jun 26, 2024 | 20.71 | 21.48 | 20.71 | 21.34 | 128,192 | +0.40(+1.91%) |
Jun 25, 2024 | 21.16 | 21.30 | 20.93 | 20.94 | 102,589 | -0.33(-1.55%) |
Jun 24, 2024 | 21.01 | 21.33 | 20.94 | 21.27 | 191,843 | +0.45(+2.16%) |
Jun 21, 2024 | 21.03 | 21.18 | 20.76 | 20.82 | 258,123 | -0.23(-1.09%) |
Jun 20, 2024 | 21.00 | 21.25 | 20.99 | 21.05 | 93,442 | -0.14(-0.66%) |
Jun 18, 2024 | 21.66 | 21.73 | 21.14 | 21.19 | 141,979 | -0.40(-1.85%) |
Jun 17, 2024 | 21.29 | 21.59 | 21.06 | 21.59 | 109,812 | +0.28(+1.31%) |
Jun 14, 2024 | 21.32 | 21.52 | 21.15 | 21.31 | 89,245 | -0.38(-1.75%) |
Jun 13, 2024 | 21.99 | 22.07 | 21.46 | 21.69 | 74,945 | -0.38(-1.72%) |
Jun 12, 2024 | 22.11 | 22.64 | 21.80 | 22.07 | 106,713 | +0.68(+3.18%) |
Jun 11, 2024 | 21.15 | 21.49 | 21.01 | 21.39 | 67,724 | +0.05(+0.23%) |
Jun 10, 2024 | 21.51 | 21.61 | 21.19 | 21.34 | 93,457 | -0.41(-1.89%) |
Jun 07, 2024 | 21.50 | 21.90 | 21.50 | 21.75 | 54,229 | -0.03(-0.14%) |
Jun 06, 2024 | 21.83 | 21.90 | 21.53 | 21.78 | 56,833 | +0.00(+0.00%) |
Jun 05, 2024 | 21.89 | 21.98 | 21.55 | 21.78 | 55,398 | +0.10(+0.46%) |
Jun 04, 2024 | 21.88 | 21.95 | 21.57 | 21.68 | 86,940 | -0.48(-2.17%) |