Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.22 | 22.33 | 20.22 | 22.09 | 390,399 | +2.13(+10.67%) |
Aug 22, 2024 | 20.04 | 20.27 | 19.78 | 19.96 | 167,345 | -0.02(-0.10%) |
Aug 21, 2024 | 20.08 | 20.08 | 19.57 | 19.98 | 140,854 | +0.11(+0.55%) |
Aug 20, 2024 | 20.43 | 20.43 | 19.86 | 19.87 | 183,318 | -0.68(-3.31%) |
Aug 19, 2024 | 20.24 | 20.56 | 20.04 | 20.55 | 207,658 | +0.35(+1.73%) |
Aug 16, 2024 | 19.72 | 20.44 | 19.72 | 20.20 | 173,290 | +0.39(+1.97%) |
Aug 15, 2024 | 19.57 | 20.30 | 19.57 | 19.81 | 203,605 | +0.37(+1.90%) |
Aug 14, 2024 | 19.37 | 19.47 | 18.80 | 19.44 | 264,242 | +0.12(+0.62%) |
Aug 13, 2024 | 19.26 | 19.32 | 18.74 | 19.32 | 167,623 | +0.40(+2.11%) |
Aug 12, 2024 | 19.48 | 19.70 | 18.80 | 18.92 | 195,039 | -0.29(-1.51%) |
Aug 09, 2024 | 19.49 | 19.62 | 19.08 | 19.21 | 172,246 | -0.31(-1.59%) |
Aug 08, 2024 | 19.54 | 19.58 | 19.04 | 19.52 | 292,366 | +0.32(+1.67%) |
Aug 07, 2024 | 19.48 | 19.59 | 19.12 | 19.20 | 259,596 | +0.13(+0.68%) |
Aug 06, 2024 | 19.13 | 19.28 | 18.67 | 19.07 | 368,433 | -0.06(-0.31%) |
Aug 05, 2024 | 18.85 | 19.58 | 18.17 | 19.13 | 420,234 | -0.77(-3.87%) |
Aug 02, 2024 | 19.42 | 20.15 | 19.00 | 19.90 | 460,620 | -0.26(-1.29%) |
Aug 01, 2024 | 21.49 | 21.89 | 19.99 | 20.16 | 315,879 | -1.36(-6.32%) |
Jul 31, 2024 | 21.59 | 22.43 | 21.22 | 21.52 | 386,731 | -0.15(-0.69%) |
Jul 30, 2024 | 21.54 | 21.79 | 21.28 | 21.67 | 250,160 | +0.22(+1.03%) |
Jul 29, 2024 | 22.62 | 22.62 | 21.32 | 21.45 | 402,861 | -1.15(-5.09%) |
Jul 26, 2024 | 22.87 | 23.10 | 21.95 | 22.60 | 460,111 | -0.05(-0.22%) |
Jul 25, 2024 | 23.83 | 23.83 | 22.32 | 22.65 | 486,954 | +0.21(+0.94%) |
Jul 24, 2024 | 22.96 | 23.41 | 22.39 | 22.44 | 375,294 | -0.71(-3.07%) |
Jul 23, 2024 | 22.49 | 23.50 | 22.20 | 23.15 | 317,415 | +0.25(+1.09%) |
Jul 22, 2024 | 21.98 | 22.97 | 21.59 | 22.90 | 451,107 | +0.67(+3.01%) |
Jul 19, 2024 | 22.15 | 22.91 | 22.01 | 22.23 | 357,389 | -0.09(-0.40%) |
Jul 18, 2024 | 22.32 | 23.31 | 22.06 | 22.32 | 450,828 | -0.17(-0.74%) |
Jul 17, 2024 | 21.72 | 23.00 | 21.72 | 22.49 | 426,688 | +0.34(+1.55%) |
Jul 16, 2024 | 21.09 | 22.28 | 20.99 | 22.14 | 443,528 | +1.40(+6.76%) |
Jul 15, 2024 | 19.95 | 21.15 | 19.95 | 20.74 | 476,835 | +0.76(+3.83%) |
Jul 12, 2024 | 20.10 | 20.47 | 19.87 | 19.98 | 524,022 | +0.02(+0.10%) |
Jul 11, 2024 | 19.11 | 20.09 | 18.95 | 19.96 | 377,862 | +1.37(+7.38%) |
Jul 10, 2024 | 17.98 | 18.63 | 17.98 | 18.59 | 244,745 | +0.67(+3.72%) |
Jul 09, 2024 | 17.60 | 17.92 | 17.41 | 17.92 | 273,393 | +0.30(+1.72%) |
Jul 08, 2024 | 17.81 | 17.93 | 17.51 | 17.61 | 206,256 | +0.00(+0.00%) |
Jul 05, 2024 | 18.24 | 18.31 | 17.52 | 17.61 | 264,120 | -0.53(-2.92%) |
Jul 03, 2024 | 18.67 | 18.75 | 18.14 | 18.14 | 182,668 | -0.48(-2.58%) |
Jul 02, 2024 | 18.27 | 18.72 | 18.23 | 18.62 | 190,209 | +0.26(+1.44%) |
Jul 01, 2024 | 18.49 | 18.73 | 18.08 | 18.36 | 244,885 | -0.17(-0.90%) |
Jun 28, 2024 | 17.85 | 18.72 | 17.85 | 18.53 | 459,206 | +0.87(+4.94%) |
Jun 27, 2024 | 17.25 | 17.69 | 17.07 | 17.65 | 215,300 | +0.44(+2.56%) |
Jun 26, 2024 | 16.52 | 17.23 | 16.52 | 17.21 | 313,021 | +0.51(+3.05%) |
Jun 25, 2024 | 16.99 | 17.05 | 16.55 | 16.70 | 484,042 | -0.37(-2.18%) |
Jun 24, 2024 | 16.71 | 17.21 | 16.62 | 17.08 | 369,355 | +0.53(+3.20%) |
Jun 21, 2024 | 16.79 | 16.83 | 16.49 | 16.55 | 1,090,599 | -0.20(-1.17%) |
Jun 20, 2024 | 16.36 | 16.75 | 16.36 | 16.74 | 349,660 | +0.24(+1.43%) |
Jun 18, 2024 | 16.52 | 16.60 | 16.16 | 16.51 | 762,931 | +0.02(+0.12%) |
Jun 17, 2024 | 15.93 | 16.52 | 15.67 | 16.49 | 475,826 | +0.48(+3.00%) |
Jun 14, 2024 | 16.41 | 16.52 | 15.98 | 16.01 | 271,439 | -0.63(-3.77%) |
Jun 13, 2024 | 16.79 | 16.79 | 16.35 | 16.63 | 381,606 | -0.08(-0.47%) |
Jun 12, 2024 | 16.91 | 17.38 | 16.51 | 16.71 | 329,803 | +0.45(+2.77%) |
Jun 11, 2024 | 16.08 | 16.36 | 15.92 | 16.26 | 284,071 | -0.05(-0.30%) |
Jun 10, 2024 | 16.91 | 16.91 | 16.17 | 16.31 | 310,300 | -0.69(-4.04%) |
Jun 07, 2024 | 16.73 | 17.09 | 16.61 | 17.00 | 211,799 | +0.03(+0.17%) |
Jun 06, 2024 | 16.97 | 17.12 | 16.73 | 16.97 | 195,572 | +0.06(+0.35%) |
Jun 05, 2024 | 17.06 | 17.15 | 16.81 | 16.91 | 281,310 | +0.03(+0.17%) |
Jun 04, 2024 | 17.24 | 17.49 | 16.86 | 16.88 | 322,709 | -0.65(-3.69%) |