Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 16.73 | 17.30 | 16.55 | 16.77 | 217,353 | +0.01(+0.06%) |
Aug 26, 2024 | 16.26 | 17.05 | 15.75 | 16.76 | 773,429 | +0.50(+3.08%) |
Aug 23, 2024 | 16.83 | 17.24 | 16.20 | 16.26 | 698,545 | -0.27(-1.63%) |
Aug 22, 2024 | 16.34 | 18.09 | 15.85 | 16.53 | 3,274,841 | +0.26(+1.60%) |
Aug 21, 2024 | 16.30 | 16.60 | 16.02 | 16.27 | 553,345 | +0.04(+0.25%) |
Aug 20, 2024 | 16.50 | 16.72 | 16.12 | 16.23 | 55,207 | -0.27(-1.64%) |
Aug 19, 2024 | 16.19 | 16.70 | 16.03 | 16.50 | 85,897 | +0.47(+2.93%) |
Aug 16, 2024 | 16.32 | 16.55 | 15.94 | 16.03 | 74,543 | -0.36(-2.20%) |
Aug 15, 2024 | 17.29 | 17.39 | 16.20 | 16.39 | 188,973 | -0.61(-3.59%) |
Aug 14, 2024 | 17.47 | 17.62 | 16.81 | 17.00 | 312,239 | -0.22(-1.28%) |
Aug 13, 2024 | 17.17 | 17.38 | 16.95 | 17.22 | 156,374 | +0.18(+1.06%) |
Aug 12, 2024 | 17.29 | 17.70 | 16.50 | 17.04 | 183,730 | -0.35(-2.01%) |
Aug 09, 2024 | 17.08 | 17.52 | 16.89 | 17.39 | 105,142 | +0.48(+2.84%) |
Aug 08, 2024 | 15.88 | 16.96 | 15.54 | 16.91 | 183,105 | +1.25(+7.98%) |
Aug 07, 2024 | 16.18 | 16.45 | 15.56 | 15.66 | 241,051 | -0.57(-3.51%) |
Aug 06, 2024 | 16.07 | 16.56 | 15.85 | 16.23 | 165,260 | +0.29(+1.82%) |
Aug 05, 2024 | 16.56 | 16.75 | 15.61 | 15.94 | 244,989 | -1.08(-6.35%) |
Aug 02, 2024 | 17.02 | 17.65 | 16.49 | 17.02 | 290,152 | -0.23(-1.36%) |
Aug 01, 2024 | 17.06 | 17.98 | 16.85 | 17.25 | 343,161 | +0.13(+0.79%) |
Jul 31, 2024 | 16.21 | 17.45 | 15.85 | 17.12 | 319,330 | +0.94(+5.81%) |
Jul 30, 2024 | 17.56 | 17.81 | 15.95 | 16.18 | 440,125 | -1.07(-6.20%) |
Jul 29, 2024 | 18.11 | 19.92 | 16.99 | 17.25 | 3,852,118 | -1.61(-8.54%) |
Jul 26, 2024 | 18.75 | 18.96 | 18.70 | 18.86 | 87,419 | +0.14(+0.75%) |
Jul 25, 2024 | 18.89 | 19.00 | 18.52 | 18.72 | 126,534 | -0.17(-0.90%) |
Jul 24, 2024 | 18.89 | 19.11 | 18.55 | 18.89 | 47,417 | -0.05(-0.26%) |
Jul 23, 2024 | 18.75 | 19.00 | 18.64 | 18.94 | 45,998 | -0.06(-0.32%) |
Jul 22, 2024 | 18.84 | 19.51 | 18.70 | 19.00 | 155,221 | +0.10(+0.53%) |
Jul 19, 2024 | 18.71 | 19.00 | 18.62 | 18.90 | 50,558 | +0.14(+0.75%) |
Jul 18, 2024 | 18.57 | 20.00 | 18.15 | 18.76 | 389,690 | -0.05(-0.27%) |
Jul 17, 2024 | 19.30 | 19.30 | 18.56 | 18.81 | 152,663 | -0.48(-2.49%) |
Jul 16, 2024 | 19.87 | 20.16 | 18.93 | 19.29 | 410,986 | -0.30(-1.53%) |
Jul 15, 2024 | 20.12 | 20.45 | 19.41 | 19.59 | 95,451 | -0.28(-1.41%) |
Jul 12, 2024 | 21.00 | 21.00 | 19.66 | 19.87 | 688,992 | -1.12(-5.34%) |
Jul 11, 2024 | 20.89 | 21.48 | 20.75 | 20.99 | 246,353 | +0.12(+0.57%) |
Jul 10, 2024 | 20.14 | 21.34 | 19.98 | 20.87 | 188,155 | +0.87(+4.35%) |
Jul 09, 2024 | 20.20 | 20.40 | 19.84 | 20.00 | 359,883 | +0.00(+0.00%) |
Jul 08, 2024 | 20.00 | 20.32 | 19.84 | 20.00 | 422,061 | +0.00(+0.00%) |
Jul 05, 2024 | 20.06 | 20.93 | 19.43 | 20.00 | 200,911 | +0.00(+0.00%) |
Jul 03, 2024 | 20.32 | 20.50 | 19.74 | 20.00 | 59,976 | -0.30(-1.48%) |
Jul 02, 2024 | 20.41 | 20.63 | 19.90 | 20.30 | 53,542 | -0.28(-1.36%) |
Jul 01, 2024 | 19.44 | 20.58 | 19.05 | 20.58 | 70,969 | +1.37(+7.13%) |
Jun 28, 2024 | 19.40 | 20.00 | 19.17 | 19.21 | 388,974 | -0.33(-1.69%) |
Jun 27, 2024 | 20.00 | 20.00 | 19.15 | 19.54 | 85,517 | -0.21(-1.06%) |
Jun 26, 2024 | 19.49 | 20.33 | 19.40 | 19.75 | 309,466 | +0.08(+0.41%) |
Jun 25, 2024 | 19.64 | 20.19 | 19.44 | 19.67 | 191,829 | +0.04(+0.20%) |
Jun 24, 2024 | 18.35 | 20.00 | 18.22 | 19.63 | 217,259 | +1.61(+8.93%) |
Jun 21, 2024 | 17.48 | 18.50 | 16.89 | 18.02 | 191,165 | +0.79(+4.59%) |
Jun 20, 2024 | 17.30 | 17.61 | 17.00 | 17.23 | 200,597 | +0.12(+0.70%) |
Jun 18, 2024 | 17.77 | 18.45 | 16.62 | 17.11 | 170,471 | -0.73(-4.09%) |
Jun 17, 2024 | 19.05 | 19.05 | 17.75 | 17.84 | 87,378 | -1.35(-7.03%) |
Jun 14, 2024 | 19.24 | 19.94 | 18.90 | 19.19 | 75,625 | -0.25(-1.29%) |
Jun 13, 2024 | 19.91 | 20.33 | 19.23 | 19.44 | 46,970 | -0.36(-1.82%) |
Jun 12, 2024 | 20.26 | 20.50 | 19.66 | 19.80 | 375,380 | -0.06(-0.30%) |
Jun 11, 2024 | 19.87 | 20.36 | 19.55 | 19.86 | 343,573 | +0.18(+0.91%) |
Jun 10, 2024 | 19.10 | 19.83 | 19.10 | 19.68 | 65,693 | +0.38(+1.97%) |
Jun 07, 2024 | 19.52 | 19.71 | 19.06 | 19.30 | 56,948 | -0.30(-1.53%) |
Jun 06, 2024 | 19.38 | 19.96 | 18.93 | 19.60 | 175,779 | +0.38(+1.98%) |
Jun 05, 2024 | 19.05 | 19.22 | 18.77 | 19.22 | 51,759 | +0.36(+1.91%) |
Jun 04, 2024 | 18.92 | 18.99 | 18.62 | 18.86 | 86,750 | -0.06(-0.32%) |