Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 18.25 | 18.25 | 17.39 | 17.70 | 9,052 | -0.42(-2.32%) |
Aug 21, 2024 | 17.15 | 18.12 | 17.15 | 18.12 | 13,225 | +0.99(+5.78%) |
Aug 20, 2024 | 16.84 | 17.34 | 16.84 | 17.13 | 6,896 | +0.08(+0.47%) |
Aug 19, 2024 | 17.10 | 17.30 | 16.78 | 17.05 | 7,503 | +0.03(+0.18%) |
Aug 16, 2024 | 17.35 | 17.80 | 16.75 | 17.02 | 10,739 | -0.44(-2.52%) |
Aug 15, 2024 | 17.73 | 17.76 | 17.46 | 17.46 | 4,423 | -0.54(-3.00%) |
Aug 14, 2024 | 18.55 | 18.68 | 17.80 | 18.00 | 9,021 | -0.42(-2.28%) |
Aug 13, 2024 | 17.13 | 18.43 | 17.13 | 18.42 | 13,163 | +1.07(+6.17%) |
Aug 12, 2024 | 18.50 | 18.50 | 17.35 | 17.35 | 11,112 | -1.08(-5.86%) |
Aug 09, 2024 | 17.20 | 19.25 | 17.20 | 18.43 | 21,377 | +0.85(+4.84%) |
Aug 08, 2024 | 18.98 | 19.02 | 17.57 | 17.58 | 19,927 | -1.14(-6.09%) |
Aug 07, 2024 | 19.00 | 19.00 | 18.27 | 18.72 | 10,573 | -0.60(-3.11%) |
Aug 06, 2024 | 18.88 | 19.85 | 18.88 | 19.32 | 7,165 | +0.44(+2.33%) |
Aug 05, 2024 | 17.00 | 19.00 | 17.00 | 18.88 | 12,506 | +0.88(+4.89%) |
Aug 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 339 | -0.75(-4.00%) |
Aug 01, 2024 | 20.05 | 20.50 | 18.75 | 18.75 | 4,331 | -1.35(-6.72%) |
Jul 31, 2024 | 20.43 | 20.96 | 19.91 | 20.10 | 3,228 | -0.15(-0.74%) |
Jul 30, 2024 | 19.94 | 20.50 | 19.94 | 20.25 | 3,372 | -0.06(-0.30%) |
Jul 29, 2024 | 19.84 | 21.30 | 19.84 | 20.31 | 4,242 | -0.44(-2.12%) |
Jul 26, 2024 | 21.00 | 21.20 | 20.67 | 20.75 | 6,568 | -0.25(-1.19%) |
Jul 25, 2024 | 21.60 | 21.85 | 21.00 | 21.00 | 11,096 | -0.38(-1.78%) |
Jul 24, 2024 | 21.84 | 21.85 | 21.12 | 21.38 | 25,889 | -0.32(-1.47%) |
Jul 23, 2024 | 21.36 | 22.18 | 21.35 | 21.70 | 23,142 | +0.34(+1.59%) |
Jul 22, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 262 | -0.34(-1.57%) |
Jul 19, 2024 | 21.32 | 21.70 | 21.32 | 21.70 | 1,539 | -0.06(-0.28%) |
Jul 18, 2024 | 21.50 | 21.83 | 21.50 | 21.76 | 10,911 | -0.12(-0.55%) |
Jul 17, 2024 | 21.84 | 21.88 | 21.82 | 21.88 | 3,522 | -0.23(-1.04%) |
Jul 16, 2024 | 22.00 | 22.11 | 22.00 | 22.11 | 412 | +0.01(+0.05%) |
Jul 15, 2024 | 22.18 | 22.30 | 21.25 | 22.10 | 6,936 | -0.08(-0.36%) |
Jul 11, 2024 | 22.18 | 491 | +0.08(+0.36%) | |||
Jul 10, 2024 | 21.85 | 22.84 | 21.85 | 22.10 | 3,386 | +0.22(+1.01%) |
Jul 09, 2024 | 22.00 | 22.73 | 21.40 | 21.88 | 13,429 | -0.16(-0.73%) |
Jul 08, 2024 | 21.22 | 22.04 | 21.22 | 22.04 | 8,550 | +0.79(+3.72%) |
Jul 05, 2024 | 21.20 | 21.32 | 21.05 | 21.25 | 3,858 | +0.05(+0.24%) |
Jul 03, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 784 | -0.05(-0.24%) |
Jul 01, 2024 | 21.25 | 42 | +0.03(+0.14%) | |||
Jun 27, 2024 | 21.22 | 95 | -0.26(-1.21%) | |||
Jun 26, 2024 | 21.75 | 21.75 | 21.25 | 21.48 | 3,086 | -0.26(-1.20%) |
Jun 25, 2024 | 21.75 | 21.75 | 21.20 | 21.74 | 4,742 | +0.05(+0.23%) |
Jun 24, 2024 | 21.40 | 21.71 | 21.38 | 21.69 | 6,175 | -0.06(-0.28%) |
Jun 21, 2024 | 21.55 | 21.81 | 21.50 | 21.75 | 7,796 | +0.20(+0.93%) |
Jun 20, 2024 | 21.40 | 21.66 | 21.30 | 21.55 | 11,839 | -0.03(-0.14%) |
Jun 18, 2024 | 21.12 | 21.83 | 21.03 | 21.58 | 15,458 | -0.20(-0.92%) |
Jun 17, 2024 | 21.52 | 22.27 | 21.40 | 21.78 | 8,831 | +0.20(+0.93%) |
Jun 14, 2024 | 20.60 | 21.58 | 19.55 | 21.58 | 15,716 | +0.68(+3.25%) |
Jun 13, 2024 | 20.04 | 21.15 | 20.04 | 20.90 | 4,340 | +0.45(+2.20%) |
Jun 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 1,539 | +0.14(+0.69%) |
Jun 11, 2024 | 20.50 | 20.70 | 20.28 | 20.31 | 2,901 | +0.02(+0.10%) |
Jun 10, 2024 | 20.65 | 21.18 | 20.11 | 20.29 | 12,981 | -0.47(-2.26%) |
Jun 07, 2024 | 22.20 | 22.38 | 20.33 | 20.76 | 22,035 | -1.63(-7.28%) |
Jun 06, 2024 | 22.58 | 22.58 | 22.14 | 22.39 | 4,841 | +0.23(+1.04%) |
Jun 05, 2024 | 22.43 | 22.45 | 22.00 | 22.16 | 18,924 | -0.15(-0.67%) |
Jun 04, 2024 | 22.79 | 22.79 | 22.14 | 22.31 | 7,244 | -0.41(-1.80%) |