Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.08 | 23.23 | 22.03 | 22.07 | 631,520 | -0.91(-3.96%) |
Aug 15, 2024 | 22.54 | 23.48 | 22.49 | 22.98 | 599,486 | +0.69(+3.10%) |
Aug 14, 2024 | 21.88 | 22.31 | 21.03 | 22.29 | 767,610 | +0.67(+3.10%) |
Aug 13, 2024 | 22.00 | 22.13 | 21.28 | 21.62 | 532,143 | -0.26(-1.19%) |
Aug 12, 2024 | 21.87 | 22.00 | 21.24 | 21.88 | 743,784 | +0.03(+0.14%) |
Aug 09, 2024 | 23.10 | 23.34 | 21.38 | 21.85 | 966,575 | -1.25(-5.41%) |
Aug 08, 2024 | 24.84 | 24.97 | 22.33 | 23.10 | 1,552,175 | -1.20(-4.94%) |
Aug 07, 2024 | 27.37 | 27.50 | 23.97 | 24.30 | 931,318 | -2.50(-9.33%) |
Aug 06, 2024 | 27.90 | 28.09 | 24.03 | 26.80 | 2,205,791 | +2.84(+11.85%) |
Aug 05, 2024 | 23.02 | 24.36 | 22.60 | 23.96 | 508,410 | -0.86(-3.48%) |
Aug 02, 2024 | 24.52 | 25.28 | 23.63 | 24.82 | 572,277 | -1.05(-4.08%) |
Aug 01, 2024 | 27.00 | 27.47 | 25.33 | 25.88 | 595,324 | -0.21(-0.80%) |
Jul 31, 2024 | 26.25 | 26.65 | 25.62 | 26.09 | 296,879 | +0.20(+0.77%) |
Jul 30, 2024 | 25.92 | 26.24 | 24.89 | 25.89 | 358,522 | +0.13(+0.50%) |
Jul 29, 2024 | 26.62 | 26.90 | 25.49 | 25.76 | 391,239 | -0.72(-2.72%) |
Jul 26, 2024 | 25.05 | 26.53 | 24.59 | 26.48 | 419,696 | +1.77(+7.16%) |
Jul 25, 2024 | 24.78 | 25.58 | 24.11 | 24.71 | 417,190 | +0.03(+0.12%) |
Jul 24, 2024 | 25.60 | 25.91 | 24.66 | 24.68 | 491,991 | -1.56(-5.95%) |
Jul 23, 2024 | 25.55 | 26.35 | 25.00 | 26.24 | 508,731 | +0.54(+2.10%) |
Jul 22, 2024 | 25.19 | 26.22 | 25.03 | 25.70 | 655,861 | +0.55(+2.19%) |
Jul 19, 2024 | 24.41 | 25.95 | 24.34 | 25.15 | 472,363 | +0.93(+3.84%) |
Jul 18, 2024 | 23.91 | 24.51 | 23.75 | 24.22 | 340,784 | +0.42(+1.76%) |
Jul 17, 2024 | 23.15 | 24.23 | 23.08 | 23.80 | 545,917 | +0.10(+0.42%) |
Jul 16, 2024 | 22.43 | 24.17 | 22.43 | 23.70 | 501,817 | +1.40(+6.28%) |
Jul 15, 2024 | 21.52 | 22.34 | 21.35 | 22.30 | 288,019 | +0.96(+4.50%) |
Jul 12, 2024 | 21.83 | 22.04 | 21.33 | 21.34 | 234,174 | -0.34(-1.57%) |
Jul 11, 2024 | 22.20 | 22.25 | 21.25 | 21.68 | 282,041 | +0.06(+0.28%) |
Jul 10, 2024 | 22.98 | 23.25 | 21.00 | 21.62 | 343,880 | -1.12(-4.93%) |
Jul 09, 2024 | 21.68 | 22.74 | 21.55 | 22.74 | 429,112 | +0.83(+3.79%) |
Jul 08, 2024 | 21.14 | 21.93 | 20.83 | 21.91 | 437,448 | +0.99(+4.73%) |
Jul 05, 2024 | 21.33 | 21.62 | 20.89 | 20.92 | 274,943 | -0.55(-2.56%) |
Jul 03, 2024 | 21.43 | 21.82 | 21.18 | 21.47 | 207,975 | -0.12(-0.56%) |
Jul 02, 2024 | 20.90 | 21.71 | 20.79 | 21.59 | 369,764 | +0.49(+2.32%) |
Jul 01, 2024 | 20.86 | 21.11 | 20.23 | 21.10 | 630,581 | +0.24(+1.15%) |
Jun 28, 2024 | 20.45 | 21.78 | 20.37 | 20.86 | 1,444,752 | +0.60(+2.96%) |
Jun 27, 2024 | 20.02 | 20.33 | 19.69 | 20.26 | 406,380 | +0.24(+1.20%) |
Jun 26, 2024 | 19.47 | 20.36 | 19.42 | 20.02 | 449,773 | +0.41(+2.09%) |
Jun 25, 2024 | 19.29 | 19.63 | 19.00 | 19.61 | 375,273 | +0.33(+1.71%) |
Jun 24, 2024 | 19.28 | 19.54 | 18.89 | 19.28 | 377,287 | -0.06(-0.31%) |
Jun 21, 2024 | 19.49 | 19.49 | 18.78 | 19.34 | 471,562 | -0.05(-0.26%) |
Jun 20, 2024 | 19.00 | 19.41 | 18.86 | 19.39 | 452,480 | +0.28(+1.47%) |
Jun 18, 2024 | 18.66 | 19.25 | 18.57 | 19.11 | 507,406 | +0.56(+3.02%) |
Jun 17, 2024 | 19.23 | 19.35 | 18.20 | 18.55 | 662,626 | -0.63(-3.28%) |
Jun 14, 2024 | 19.96 | 20.14 | 18.95 | 19.18 | 551,536 | -0.96(-4.77%) |
Jun 13, 2024 | 20.78 | 21.05 | 20.00 | 20.14 | 375,658 | -0.71(-3.41%) |
Jun 12, 2024 | 21.84 | 22.06 | 20.73 | 20.85 | 426,559 | -0.52(-2.43%) |
Jun 11, 2024 | 21.16 | 21.75 | 20.84 | 21.37 | 304,231 | -0.30(-1.38%) |
Jun 10, 2024 | 22.19 | 22.31 | 21.43 | 21.67 | 390,915 | -0.78(-3.47%) |
Jun 07, 2024 | 23.17 | 23.37 | 22.18 | 22.45 | 451,217 | -0.91(-3.90%) |
Jun 06, 2024 | 23.09 | 23.99 | 23.00 | 23.36 | 356,079 | +0.16(+0.69%) |
Jun 05, 2024 | 22.50 | 23.21 | 21.78 | 23.20 | 387,562 | +0.95(+4.27%) |
Jun 04, 2024 | 22.01 | 22.92 | 21.83 | 22.25 | 587,486 | +0.14(+0.63%) |