Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.21 | 33.13 | 27.88 | 33.00 | 2,551,122 | +4.65(+16.40%) |
Aug 15, 2024 | 28.25 | 28.75 | 27.64 | 28.35 | 883,747 | +0.23(+0.82%) |
Aug 14, 2024 | 27.55 | 28.43 | 26.78 | 28.12 | 794,964 | +0.51(+1.85%) |
Aug 13, 2024 | 27.15 | 27.91 | 26.57 | 27.61 | 808,438 | +0.71(+2.64%) |
Aug 12, 2024 | 27.00 | 27.72 | 26.20 | 26.90 | 913,799 | -0.13(-0.48%) |
Aug 09, 2024 | 27.41 | 28.05 | 26.71 | 27.03 | 824,011 | -0.36(-1.31%) |
Aug 08, 2024 | 24.55 | 27.47 | 24.27 | 27.39 | 1,451,852 | +3.11(+12.81%) |
Aug 07, 2024 | 25.32 | 25.51 | 24.21 | 24.28 | 1,182,497 | -0.73(-2.92%) |
Aug 06, 2024 | 23.70 | 26.10 | 23.16 | 25.01 | 1,470,591 | +1.32(+5.57%) |
Aug 05, 2024 | 20.35 | 25.02 | 20.34 | 23.69 | 1,544,668 | +0.81(+3.54%) |
Aug 02, 2024 | 22.01 | 24.05 | 21.71 | 22.88 | 1,377,341 | -0.70(-2.97%) |
Aug 01, 2024 | 26.00 | 26.50 | 21.50 | 23.58 | 4,585,977 | +3.59(+17.96%) |
Jul 31, 2024 | 18.89 | 20.34 | 18.76 | 19.99 | 1,389,081 | +1.23(+6.56%) |
Jul 30, 2024 | 18.72 | 19.10 | 18.28 | 18.76 | 1,007,083 | +0.04(+0.21%) |
Jul 29, 2024 | 19.06 | 19.20 | 18.21 | 18.72 | 532,552 | -0.29(-1.53%) |
Jul 26, 2024 | 18.98 | 19.37 | 18.06 | 19.01 | 1,198,160 | +0.14(+0.74%) |
Jul 25, 2024 | 18.41 | 19.13 | 18.00 | 18.87 | 784,187 | +0.45(+2.44%) |
Jul 24, 2024 | 18.69 | 19.41 | 18.34 | 18.42 | 510,204 | -0.58(-3.05%) |
Jul 23, 2024 | 18.80 | 19.58 | 18.15 | 19.00 | 603,310 | +0.13(+0.69%) |
Jul 22, 2024 | 18.29 | 18.95 | 17.41 | 18.87 | 623,583 | +0.78(+4.31%) |
Jul 19, 2024 | 17.91 | 18.61 | 17.75 | 18.09 | 460,159 | -0.05(-0.28%) |
Jul 18, 2024 | 18.24 | 19.00 | 17.59 | 18.14 | 686,694 | -0.16(-0.87%) |
Jul 17, 2024 | 17.70 | 18.72 | 17.24 | 18.30 | 598,680 | -0.27(-1.45%) |
Jul 16, 2024 | 16.49 | 18.84 | 16.38 | 18.57 | 1,062,439 | +2.43(+15.06%) |
Jul 15, 2024 | 16.05 | 16.54 | 15.75 | 16.14 | 480,270 | +0.23(+1.45%) |
Jul 12, 2024 | 16.00 | 16.65 | 15.29 | 15.91 | 672,450 | +0.14(+0.89%) |
Jul 11, 2024 | 14.99 | 16.14 | 14.80 | 15.77 | 606,951 | +1.36(+9.44%) |
Jul 10, 2024 | 14.62 | 14.78 | 14.09 | 14.41 | 493,470 | -0.21(-1.44%) |
Jul 09, 2024 | 15.26 | 15.68 | 14.50 | 14.62 | 544,542 | -0.97(-6.22%) |
Jul 08, 2024 | 15.53 | 15.98 | 14.97 | 15.59 | 609,246 | +0.06(+0.39%) |
Jul 05, 2024 | 14.69 | 15.62 | 14.26 | 15.53 | 416,473 | +0.64(+4.30%) |
Jul 03, 2024 | 15.04 | 15.36 | 14.87 | 14.89 | 187,256 | -0.01(-0.07%) |
Jul 02, 2024 | 15.30 | 15.34 | 14.80 | 14.90 | 430,984 | -0.48(-3.12%) |
Jul 01, 2024 | 15.53 | 16.00 | 15.25 | 15.38 | 441,088 | -0.15(-0.97%) |
Jun 28, 2024 | 14.54 | 15.56 | 14.41 | 15.53 | 1,214,417 | +1.14(+7.92%) |
Jun 27, 2024 | 14.09 | 14.54 | 13.81 | 14.39 | 465,356 | +0.38(+2.71%) |
Jun 26, 2024 | 14.42 | 14.77 | 13.85 | 14.01 | 485,143 | -0.60(-4.11%) |
Jun 25, 2024 | 14.32 | 14.88 | 14.13 | 14.61 | 624,884 | +0.22(+1.53%) |
Jun 24, 2024 | 14.19 | 14.98 | 14.10 | 14.39 | 559,596 | +0.33(+2.35%) |
Jun 21, 2024 | 14.00 | 14.53 | 13.74 | 14.06 | 4,170,097 | +0.09(+0.64%) |
Jun 20, 2024 | 13.93 | 14.17 | 13.48 | 13.97 | 736,953 | -0.10(-0.71%) |
Jun 18, 2024 | 13.55 | 14.15 | 13.18 | 14.07 | 644,651 | +0.53(+3.91%) |
Jun 17, 2024 | 13.97 | 14.28 | 13.45 | 13.54 | 718,221 | -0.65(-4.58%) |
Jun 14, 2024 | 14.27 | 14.34 | 13.65 | 14.19 | 731,304 | -0.42(-2.87%) |
Jun 13, 2024 | 15.23 | 15.70 | 14.58 | 14.61 | 408,785 | -0.68(-4.45%) |
Jun 12, 2024 | 15.67 | 15.99 | 14.92 | 15.29 | 678,182 | +0.40(+2.69%) |
Jun 11, 2024 | 14.69 | 14.94 | 14.45 | 14.89 | 485,782 | -0.03(-0.20%) |
Jun 10, 2024 | 14.88 | 14.97 | 14.24 | 14.92 | 701,307 | -0.29(-1.91%) |
Jun 07, 2024 | 15.20 | 15.39 | 15.07 | 15.21 | 514,310 | -0.21(-1.36%) |
Jun 06, 2024 | 14.71 | 15.62 | 14.36 | 15.42 | 669,835 | +0.83(+5.69%) |
Jun 05, 2024 | 13.80 | 14.62 | 13.34 | 14.59 | 775,808 | +0.88(+6.42%) |
Jun 04, 2024 | 13.37 | 14.21 | 13.32 | 13.71 | 590,787 | +0.35(+2.62%) |