Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.87 | 24.42 | 23.55 | 24.05 | 929,049 | +0.27(+1.14%) |
Aug 15, 2024 | 22.90 | 24.20 | 22.90 | 23.78 | 934,996 | +1.79(+8.14%) |
Aug 14, 2024 | 22.74 | 22.88 | 21.85 | 21.99 | 909,076 | -0.39(-1.74%) |
Aug 13, 2024 | 21.96 | 22.74 | 21.80 | 22.38 | 1,184,250 | +0.68(+3.13%) |
Aug 12, 2024 | 22.49 | 22.55 | 21.66 | 21.70 | 1,102,987 | -0.79(-3.51%) |
Aug 09, 2024 | 23.22 | 23.66 | 22.48 | 22.49 | 1,085,697 | -0.62(-2.68%) |
Aug 08, 2024 | 23.52 | 23.67 | 22.68 | 23.11 | 1,513,081 | -0.20(-0.86%) |
Aug 07, 2024 | 20.99 | 23.49 | 20.41 | 23.31 | 3,982,741 | +5.74(+32.67%) |
Aug 06, 2024 | 17.79 | 18.14 | 17.33 | 17.57 | 1,555,662 | -0.25(-1.40%) |
Aug 05, 2024 | 17.50 | 18.50 | 17.00 | 17.82 | 1,479,047 | -0.88(-4.71%) |
Aug 02, 2024 | 18.08 | 18.92 | 17.55 | 18.70 | 967,074 | -0.27(-1.42%) |
Aug 01, 2024 | 19.38 | 19.41 | 18.14 | 18.97 | 1,110,129 | -0.38(-1.96%) |
Jul 31, 2024 | 19.54 | 20.05 | 18.79 | 19.35 | 938,272 | -0.10(-0.51%) |
Jul 30, 2024 | 19.12 | 19.59 | 18.96 | 19.45 | 653,223 | +0.33(+1.73%) |
Jul 29, 2024 | 18.59 | 19.21 | 18.35 | 19.12 | 753,094 | +0.66(+3.58%) |
Jul 26, 2024 | 18.36 | 18.52 | 17.77 | 18.46 | 658,503 | +0.64(+3.59%) |
Jul 25, 2024 | 17.16 | 18.10 | 17.10 | 17.82 | 880,529 | +0.66(+3.85%) |
Jul 24, 2024 | 17.26 | 17.55 | 17.02 | 17.16 | 587,479 | -0.29(-1.66%) |
Jul 23, 2024 | 17.27 | 17.75 | 17.12 | 17.45 | 713,169 | +0.04(+0.23%) |
Jul 22, 2024 | 17.30 | 17.49 | 16.77 | 17.41 | 812,180 | +0.24(+1.40%) |
Jul 19, 2024 | 17.48 | 17.48 | 16.94 | 17.17 | 841,629 | -0.39(-2.22%) |
Jul 18, 2024 | 18.02 | 18.55 | 17.41 | 17.56 | 878,433 | -0.84(-4.57%) |
Jul 17, 2024 | 18.05 | 18.70 | 18.05 | 18.40 | 1,248,936 | +0.07(+0.38%) |
Jul 16, 2024 | 16.78 | 18.35 | 16.68 | 18.33 | 1,282,128 | +1.86(+11.29%) |
Jul 15, 2024 | 16.24 | 16.84 | 16.08 | 16.47 | 816,259 | +0.29(+1.79%) |
Jul 12, 2024 | 16.35 | 16.54 | 16.02 | 16.18 | 822,532 | -0.04(-0.25%) |
Jul 11, 2024 | 15.52 | 16.41 | 15.40 | 16.22 | 1,274,021 | +1.16(+7.70%) |
Jul 10, 2024 | 15.59 | 15.63 | 15.06 | 15.06 | 774,868 | -0.44(-2.84%) |
Jul 09, 2024 | 15.10 | 15.53 | 14.87 | 15.50 | 750,271 | +0.35(+2.31%) |
Jul 08, 2024 | 15.59 | 15.74 | 14.99 | 15.15 | 668,268 | -0.23(-1.50%) |
Jul 05, 2024 | 15.69 | 15.86 | 15.31 | 15.38 | 733,303 | -0.35(-2.23%) |
Jul 03, 2024 | 15.52 | 15.93 | 15.46 | 15.73 | 416,598 | +0.17(+1.09%) |
Jul 02, 2024 | 15.48 | 15.63 | 15.16 | 15.56 | 697,604 | +0.12(+0.78%) |
Jul 01, 2024 | 15.94 | 16.06 | 15.29 | 15.44 | 695,570 | -0.47(-2.95%) |
Jun 28, 2024 | 15.30 | 15.92 | 15.19 | 15.91 | 1,633,929 | +0.58(+3.78%) |
Jun 27, 2024 | 15.34 | 15.51 | 14.97 | 15.33 | 887,757 | -0.04(-0.26%) |
Jun 26, 2024 | 15.98 | 16.21 | 15.36 | 15.37 | 972,393 | -0.63(-3.94%) |
Jun 25, 2024 | 15.99 | 16.03 | 15.63 | 16.00 | 954,371 | -0.05(-0.31%) |
Jun 24, 2024 | 15.64 | 16.17 | 15.64 | 16.05 | 1,014,721 | +0.61(+3.95%) |
Jun 21, 2024 | 15.36 | 15.56 | 15.11 | 15.44 | 1,331,244 | +0.04(+0.26%) |
Jun 20, 2024 | 15.92 | 16.05 | 15.10 | 15.40 | 1,440,607 | -0.49(-3.08%) |
Jun 18, 2024 | 16.40 | 16.55 | 15.70 | 15.89 | 1,684,120 | -0.70(-4.22%) |
Jun 17, 2024 | 16.75 | 16.87 | 16.38 | 16.59 | 797,358 | -0.25(-1.48%) |
Jun 14, 2024 | 17.41 | 17.41 | 16.80 | 16.84 | 718,975 | -0.85(-4.80%) |
Jun 13, 2024 | 18.08 | 18.18 | 17.57 | 17.69 | 982,202 | -0.38(-2.10%) |
Jun 12, 2024 | 17.65 | 18.36 | 17.56 | 18.07 | 1,359,202 | +0.88(+5.12%) |
Jun 11, 2024 | 17.57 | 17.57 | 16.76 | 17.19 | 1,073,717 | -0.53(-2.99%) |
Jun 10, 2024 | 17.76 | 17.86 | 17.41 | 17.72 | 813,595 | -0.24(-1.34%) |
Jun 07, 2024 | 17.59 | 18.02 | 17.46 | 17.96 | 811,285 | +0.02(+0.11%) |
Jun 06, 2024 | 18.20 | 18.36 | 17.76 | 17.94 | 974,099 | -0.39(-2.13%) |
Jun 05, 2024 | 18.30 | 18.62 | 18.13 | 18.33 | 899,840 | +0.28(+1.55%) |
Jun 04, 2024 | 19.11 | 19.20 | 18.02 | 18.05 | 958,238 | -1.21(-6.28%) |