Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.07 | 23.56 | 22.02 | 23.43 | 92,591 | +1.73(+7.97%) |
Aug 22, 2024 | 22.76 | 22.76 | 21.61 | 21.70 | 100,145 | -1.08(-4.74%) |
Aug 21, 2024 | 21.96 | 23.00 | 21.91 | 22.78 | 112,719 | +1.04(+4.78%) |
Aug 20, 2024 | 23.28 | 23.96 | 21.27 | 21.74 | 191,660 | -1.66(-7.09%) |
Aug 19, 2024 | 22.27 | 23.47 | 21.66 | 23.40 | 87,718 | +1.07(+4.79%) |
Aug 16, 2024 | 22.51 | 23.96 | 22.09 | 22.33 | 106,840 | -0.49(-2.15%) |
Aug 15, 2024 | 22.68 | 23.25 | 21.95 | 22.82 | 128,917 | +0.74(+3.35%) |
Aug 14, 2024 | 22.98 | 23.21 | 21.68 | 22.08 | 78,419 | -0.71(-3.12%) |
Aug 13, 2024 | 21.49 | 23.20 | 21.49 | 22.79 | 124,033 | +1.34(+6.25%) |
Aug 12, 2024 | 21.43 | 21.88 | 21.00 | 21.45 | 96,045 | -0.10(-0.46%) |
Aug 09, 2024 | 21.28 | 22.21 | 21.07 | 21.55 | 148,228 | +0.28(+1.32%) |
Aug 08, 2024 | 20.55 | 21.36 | 19.76 | 21.27 | 86,240 | +1.23(+6.14%) |
Aug 07, 2024 | 21.73 | 22.16 | 19.72 | 20.04 | 120,839 | -0.98(-4.66%) |
Aug 06, 2024 | 21.11 | 21.50 | 20.02 | 21.02 | 148,114 | +0.67(+3.29%) |
Aug 05, 2024 | 19.65 | 21.43 | 18.18 | 20.35 | 199,206 | -2.18(-9.68%) |
Aug 02, 2024 | 22.82 | 22.99 | 21.66 | 22.53 | 178,105 | -1.16(-4.90%) |
Aug 01, 2024 | 25.03 | 25.70 | 22.12 | 23.69 | 413,770 | -1.34(-5.35%) |
Jul 31, 2024 | 25.00 | 26.31 | 25.00 | 25.03 | 202,947 | +0.53(+2.16%) |
Jul 30, 2024 | 27.00 | 27.02 | 24.23 | 24.50 | 271,518 | -2.50(-9.26%) |
Jul 29, 2024 | 27.50 | 29.30 | 26.64 | 27.00 | 653,030 | -0.15(-0.55%) |
Jul 26, 2024 | 22.10 | 27.31 | 21.56 | 27.15 | 1,365,703 | +7.51(+38.24%) |
Jul 25, 2024 | 19.61 | 20.17 | 19.04 | 19.64 | 159,344 | +0.29(+1.50%) |
Jul 24, 2024 | 21.38 | 21.44 | 19.32 | 19.35 | 242,729 | -2.60(-11.85%) |
Jul 23, 2024 | 21.35 | 23.00 | 21.35 | 21.95 | 154,884 | +0.62(+2.91%) |
Jul 22, 2024 | 20.71 | 21.37 | 20.25 | 21.33 | 101,682 | +0.88(+4.30%) |
Jul 19, 2024 | 21.03 | 22.09 | 20.15 | 20.45 | 177,502 | -0.60(-2.85%) |
Jul 18, 2024 | 20.98 | 22.20 | 20.60 | 21.05 | 183,906 | +0.19(+0.91%) |
Jul 17, 2024 | 22.10 | 22.49 | 20.52 | 20.86 | 217,708 | -1.73(-7.66%) |
Jul 16, 2024 | 23.10 | 23.84 | 22.26 | 22.59 | 210,889 | -0.32(-1.40%) |
Jul 15, 2024 | 21.19 | 22.93 | 21.06 | 22.91 | 246,939 | +2.10(+10.09%) |
Jul 12, 2024 | 19.11 | 20.94 | 18.47 | 20.81 | 226,413 | +1.73(+9.07%) |
Jul 11, 2024 | 20.24 | 20.24 | 18.51 | 19.08 | 260,368 | -0.67(-3.39%) |
Jul 10, 2024 | 21.10 | 21.55 | 19.24 | 19.75 | 251,475 | -1.23(-5.86%) |
Jul 09, 2024 | 20.94 | 22.60 | 20.25 | 20.98 | 453,109 | +0.01(+0.05%) |
Jul 08, 2024 | 19.38 | 21.26 | 19.35 | 20.97 | 262,680 | +1.61(+8.32%) |
Jul 05, 2024 | 21.20 | 21.29 | 19.12 | 19.36 | 261,460 | -1.90(-8.94%) |
Jul 03, 2024 | 20.00 | 21.60 | 19.85 | 21.26 | 197,315 | +1.47(+7.43%) |
Jul 02, 2024 | 18.55 | 20.38 | 18.40 | 19.79 | 312,913 | +1.45(+7.91%) |
Jul 01, 2024 | 17.85 | 18.51 | 17.16 | 18.34 | 197,132 | +0.73(+4.15%) |
Jun 28, 2024 | 17.18 | 17.73 | 16.70 | 17.61 | 1,153,096 | +0.43(+2.50%) |
Jun 27, 2024 | 17.60 | 18.25 | 16.86 | 17.18 | 199,792 | -0.39(-2.22%) |
Jun 26, 2024 | 16.98 | 18.00 | 16.56 | 17.57 | 186,573 | +0.56(+3.29%) |
Jun 25, 2024 | 17.90 | 18.36 | 16.91 | 17.01 | 228,759 | -0.70(-3.95%) |
Jun 24, 2024 | 18.74 | 19.00 | 16.98 | 17.71 | 230,481 | -0.93(-4.99%) |
Jun 21, 2024 | 18.18 | 19.34 | 17.88 | 18.64 | 341,334 | +0.58(+3.21%) |
Jun 20, 2024 | 17.76 | 18.90 | 17.31 | 18.06 | 216,483 | -0.20(-1.10%) |
Jun 18, 2024 | 19.19 | 19.25 | 17.69 | 18.26 | 377,281 | -1.23(-6.31%) |
Jun 17, 2024 | 19.70 | 20.63 | 19.12 | 19.49 | 184,054 | -0.21(-1.07%) |
Jun 14, 2024 | 20.42 | 20.62 | 19.14 | 19.70 | 278,139 | -0.72(-3.53%) |
Jun 13, 2024 | 21.46 | 22.40 | 20.20 | 20.42 | 212,864 | -1.12(-5.20%) |
Jun 12, 2024 | 22.32 | 23.47 | 20.95 | 21.54 | 292,430 | -0.05(-0.23%) |
Jun 11, 2024 | 20.75 | 21.66 | 20.01 | 21.59 | 167,163 | +0.81(+3.90%) |
Jun 10, 2024 | 21.08 | 22.05 | 20.50 | 20.78 | 316,403 | -0.59(-2.76%) |
Jun 07, 2024 | 22.25 | 22.69 | 21.04 | 21.37 | 217,397 | -1.21(-5.36%) |
Jun 06, 2024 | 22.81 | 23.71 | 22.14 | 22.58 | 194,912 | -0.78(-3.34%) |
Jun 05, 2024 | 20.73 | 24.37 | 20.73 | 23.36 | 317,223 | +2.57(+12.36%) |
Jun 04, 2024 | 21.88 | 23.00 | 20.61 | 20.79 | 350,692 | -1.33(-6.01%) |