Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.25 | 16.70 | 15.80 | 16.03 | 104,312 | -0.13(-0.80%) |
Aug 15, 2024 | 16.49 | 16.54 | 15.72 | 16.16 | 90,706 | +0.22(+1.38%) |
Aug 14, 2024 | 16.61 | 16.67 | 15.52 | 15.94 | 99,433 | -0.67(-4.03%) |
Aug 13, 2024 | 15.71 | 16.61 | 15.65 | 16.61 | 59,553 | +1.03(+6.61%) |
Aug 12, 2024 | 16.20 | 16.29 | 15.45 | 15.58 | 157,059 | -0.70(-4.30%) |
Aug 09, 2024 | 16.55 | 16.77 | 16.18 | 16.28 | 72,152 | -0.29(-1.75%) |
Aug 08, 2024 | 16.34 | 16.64 | 16.27 | 16.57 | 42,686 | +0.52(+3.24%) |
Aug 07, 2024 | 16.60 | 16.90 | 15.42 | 16.05 | 206,871 | -0.33(-2.01%) |
Aug 06, 2024 | 16.81 | 16.81 | 16.15 | 16.38 | 72,458 | -0.24(-1.44%) |
Aug 05, 2024 | 15.99 | 16.76 | 15.68 | 16.62 | 138,915 | -0.40(-2.38%) |
Aug 02, 2024 | 17.80 | 17.80 | 16.12 | 17.02 | 274,367 | -1.02(-5.63%) |
Aug 01, 2024 | 19.59 | 19.80 | 18.02 | 18.04 | 218,355 | -1.57(-8.01%) |
Jul 31, 2024 | 19.09 | 20.10 | 18.70 | 19.61 | 90,155 | +0.59(+3.10%) |
Jul 30, 2024 | 18.68 | 19.37 | 18.55 | 19.02 | 149,339 | +0.38(+2.04%) |
Jul 29, 2024 | 18.85 | 19.00 | 18.52 | 18.64 | 60,443 | -0.12(-0.64%) |
Jul 26, 2024 | 18.91 | 19.21 | 18.64 | 18.76 | 96,061 | +0.07(+0.37%) |
Jul 25, 2024 | 18.70 | 19.30 | 18.54 | 18.69 | 128,899 | +0.06(+0.32%) |
Jul 24, 2024 | 20.18 | 20.35 | 18.60 | 18.63 | 152,908 | -1.62(-8.00%) |
Jul 23, 2024 | 19.67 | 20.28 | 19.45 | 20.25 | 87,325 | +0.52(+2.64%) |
Jul 22, 2024 | 19.35 | 19.87 | 19.24 | 19.73 | 80,679 | +0.45(+2.33%) |
Jul 19, 2024 | 19.50 | 19.71 | 19.20 | 19.28 | 147,844 | -0.26(-1.33%) |
Jul 18, 2024 | 20.57 | 21.31 | 19.46 | 19.54 | 93,681 | -1.01(-4.91%) |
Jul 17, 2024 | 20.46 | 20.82 | 20.31 | 20.55 | 110,637 | -0.18(-0.87%) |
Jul 16, 2024 | 20.07 | 21.18 | 19.81 | 20.73 | 209,137 | +0.79(+3.96%) |
Jul 15, 2024 | 20.79 | 21.05 | 19.32 | 19.94 | 408,627 | +1.29(+6.92%) |
Jul 12, 2024 | 19.25 | 19.96 | 18.61 | 18.65 | 231,134 | -0.60(-3.12%) |
Jul 11, 2024 | 19.00 | 19.46 | 18.90 | 19.25 | 436,206 | +0.53(+2.83%) |
Jul 10, 2024 | 19.25 | 19.27 | 18.33 | 18.72 | 310,373 | -0.12(-0.64%) |
Jul 09, 2024 | 19.33 | 19.34 | 18.76 | 18.84 | 77,555 | -0.56(-2.89%) |
Jul 08, 2024 | 19.42 | 19.79 | 19.14 | 19.40 | 115,745 | +0.06(+0.31%) |
Jul 05, 2024 | 19.30 | 19.70 | 19.11 | 19.34 | 160,424 | +0.07(+0.36%) |
Jul 03, 2024 | 19.40 | 19.73 | 19.14 | 19.27 | 41,537 | -0.11(-0.57%) |
Jul 02, 2024 | 19.52 | 19.75 | 18.98 | 19.38 | 293,351 | -0.26(-1.32%) |
Jul 01, 2024 | 21.45 | 21.45 | 19.59 | 19.64 | 254,270 | -1.62(-7.62%) |
Jun 28, 2024 | 21.71 | 21.82 | 21.20 | 21.26 | 1,455,866 | -0.47(-2.16%) |
Jun 27, 2024 | 21.64 | 21.98 | 20.91 | 21.73 | 308,970 | -0.07(-0.32%) |
Jun 26, 2024 | 21.25 | 22.26 | 20.94 | 21.80 | 223,498 | +0.74(+3.51%) |
Jun 25, 2024 | 20.91 | 21.59 | 20.82 | 21.06 | 135,536 | +0.01(+0.05%) |
Jun 24, 2024 | 21.41 | 21.76 | 20.99 | 21.05 | 134,292 | -0.34(-1.59%) |
Jun 21, 2024 | 21.90 | 22.11 | 21.04 | 21.39 | 275,199 | -0.28(-1.29%) |
Jun 20, 2024 | 21.82 | 22.24 | 21.28 | 21.67 | 95,292 | -0.16(-0.73%) |
Jun 18, 2024 | 21.91 | 22.21 | 21.69 | 21.83 | 123,415 | -0.16(-0.73%) |
Jun 17, 2024 | 21.67 | 22.00 | 21.22 | 21.99 | 100,746 | +0.45(+2.09%) |
Jun 14, 2024 | 21.75 | 22.43 | 21.11 | 21.54 | 150,024 | -0.48(-2.18%) |
Jun 13, 2024 | 21.91 | 22.29 | 21.59 | 22.02 | 101,724 | -0.03(-0.14%) |
Jun 12, 2024 | 22.48 | 22.83 | 22.00 | 22.05 | 64,481 | -0.03(-0.14%) |
Jun 11, 2024 | 22.10 | 22.33 | 22.04 | 22.08 | 50,844 | -0.25(-1.12%) |
Jun 10, 2024 | 22.58 | 22.66 | 22.10 | 22.33 | 65,932 | -0.28(-1.24%) |
Jun 07, 2024 | 22.73 | 23.24 | 22.00 | 22.61 | 180,028 | -0.39(-1.70%) |
Jun 06, 2024 | 24.30 | 24.30 | 22.88 | 23.00 | 89,355 | -1.28(-5.27%) |
Jun 05, 2024 | 24.10 | 24.74 | 23.42 | 24.28 | 194,627 | -0.24(-0.98%) |
Jun 04, 2024 | 25.08 | 26.75 | 24.26 | 24.52 | 291,073 | -0.13(-0.53%) |