Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.70 | 15.85 | 15.12 | 15.68 | 157,615 | +0.18(+1.16%) |
Aug 15, 2024 | 15.18 | 15.65 | 15.13 | 15.50 | 245,020 | +0.53(+3.54%) |
Aug 14, 2024 | 15.66 | 15.95 | 14.92 | 14.97 | 355,174 | -0.38(-2.48%) |
Aug 13, 2024 | 14.57 | 15.66 | 14.45 | 15.35 | 466,574 | +0.99(+6.89%) |
Aug 12, 2024 | 13.63 | 14.98 | 13.00 | 14.36 | 709,949 | +0.84(+6.21%) |
Aug 09, 2024 | 15.30 | 15.33 | 13.41 | 13.52 | 628,997 | -1.71(-11.23%) |
Aug 08, 2024 | 15.25 | 15.64 | 14.79 | 15.23 | 178,669 | +0.13(+0.86%) |
Aug 07, 2024 | 16.10 | 16.10 | 15.03 | 15.10 | 135,467 | -0.89(-5.57%) |
Aug 06, 2024 | 14.74 | 16.18 | 14.50 | 15.99 | 300,001 | +1.23(+8.33%) |
Aug 05, 2024 | 14.31 | 15.40 | 14.20 | 14.76 | 338,358 | -0.54(-3.53%) |
Aug 02, 2024 | 14.96 | 15.39 | 14.50 | 15.30 | 266,793 | -0.08(-0.52%) |
Aug 01, 2024 | 17.02 | 17.11 | 15.35 | 15.38 | 432,474 | -1.60(-9.42%) |
Jul 31, 2024 | 17.44 | 17.61 | 16.73 | 16.98 | 192,043 | -0.02(-0.12%) |
Jul 30, 2024 | 17.62 | 17.89 | 16.97 | 17.00 | 288,975 | -0.82(-4.60%) |
Jul 29, 2024 | 17.41 | 17.99 | 17.30 | 17.82 | 240,299 | +0.57(+3.30%) |
Jul 26, 2024 | 17.48 | 17.80 | 17.11 | 17.25 | 376,808 | -0.02(-0.12%) |
Jul 25, 2024 | 17.51 | 17.80 | 16.80 | 17.27 | 331,682 | +0.08(+0.47%) |
Jul 24, 2024 | 18.18 | 18.18 | 17.05 | 17.19 | 359,761 | -1.44(-7.73%) |
Jul 23, 2024 | 18.25 | 19.70 | 17.94 | 18.63 | 687,692 | -0.15(-0.80%) |
Jul 22, 2024 | 17.83 | 18.94 | 17.71 | 18.78 | 290,675 | +1.08(+6.10%) |
Jul 19, 2024 | 18.09 | 18.24 | 17.63 | 17.70 | 154,533 | -0.62(-3.38%) |
Jul 18, 2024 | 18.70 | 19.08 | 17.95 | 18.32 | 141,228 | -0.39(-2.08%) |
Jul 17, 2024 | 19.41 | 19.41 | 18.33 | 18.71 | 213,336 | -0.92(-4.69%) |
Jul 16, 2024 | 19.00 | 19.88 | 18.79 | 19.63 | 296,936 | +0.63(+3.32%) |
Jul 15, 2024 | 19.12 | 19.86 | 18.22 | 19.00 | 360,536 | -0.54(-2.76%) |
Jul 12, 2024 | 19.41 | 19.70 | 18.98 | 19.54 | 239,621 | +0.39(+2.04%) |
Jul 11, 2024 | 18.50 | 19.50 | 18.45 | 19.15 | 501,326 | +0.85(+4.64%) |
Jul 10, 2024 | 17.97 | 18.43 | 17.12 | 18.30 | 496,311 | +0.41(+2.29%) |
Jul 09, 2024 | 17.61 | 18.16 | 17.01 | 17.89 | 290,530 | +0.21(+1.19%) |
Jul 08, 2024 | 17.95 | 18.28 | 17.68 | 17.68 | 404,775 | -0.27(-1.50%) |
Jul 05, 2024 | 19.34 | 19.47 | 17.60 | 17.95 | 687,408 | -1.72(-8.74%) |
Jul 03, 2024 | 18.30 | 19.91 | 18.15 | 19.67 | 773,687 | +1.67(+9.28%) |
Jul 02, 2024 | 18.15 | 18.49 | 17.62 | 18.00 | 320,117 | -0.24(-1.32%) |
Jul 01, 2024 | 19.19 | 19.32 | 16.89 | 18.24 | 1,889,577 | -0.60(-3.18%) |
Jun 28, 2024 | 20.21 | 20.39 | 18.33 | 18.84 | 914,155 | -1.34(-6.64%) |
Jun 27, 2024 | 21.54 | 21.54 | 20.05 | 20.18 | 253,472 | -1.47(-6.79%) |
Jun 26, 2024 | 21.01 | 22.09 | 21.00 | 21.65 | 235,613 | +0.37(+1.74%) |
Jun 25, 2024 | 21.08 | 21.40 | 21.00 | 21.28 | 179,939 | +0.02(+0.09%) |
Jun 24, 2024 | 21.07 | 21.62 | 21.01 | 21.26 | 300,298 | +0.10(+0.47%) |
Jun 21, 2024 | 21.83 | 22.11 | 21.15 | 21.16 | 209,760 | -1.37(-6.08%) |
Jun 20, 2024 | 21.83 | 22.55 | 20.74 | 22.53 | 356,507 | +1.15(+5.38%) |
Jun 18, 2024 | 20.38 | 21.66 | 20.37 | 21.38 | 196,054 | +0.91(+4.45%) |
Jun 17, 2024 | 20.96 | 21.20 | 20.04 | 20.47 | 349,146 | -0.59(-2.80%) |
Jun 14, 2024 | 21.21 | 21.39 | 20.38 | 21.06 | 481,360 | -0.33(-1.54%) |
Jun 13, 2024 | 22.12 | 22.39 | 21.39 | 21.39 | 344,592 | -0.63(-2.86%) |
Jun 12, 2024 | 22.05 | 23.00 | 20.26 | 22.02 | 1,203,035 | -0.10(-0.45%) |
Jun 11, 2024 | 24.56 | 24.68 | 21.42 | 22.12 | 1,327,726 | -1.54(-6.51%) |
Jun 10, 2024 | 23.70 | 24.90 | 23.12 | 23.66 | 318,519 | -0.08(-0.34%) |
Jun 07, 2024 | 23.99 | 24.40 | 23.60 | 23.74 | 278,586 | -0.30(-1.25%) |
Jun 06, 2024 | 23.94 | 24.69 | 23.54 | 24.04 | 361,963 | +0.20(+0.84%) |
Jun 05, 2024 | 25.67 | 26.40 | 23.57 | 23.84 | 659,118 | -1.83(-7.13%) |
Jun 04, 2024 | 25.81 | 26.30 | 25.28 | 25.67 | 534,595 | +0.05(+0.20%) |