Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 21.97 | 22.48 | 21.86 | 22.18 | 112,859 | +0.68(+3.16%) |
Aug 14, 2024 | 21.96 | 21.96 | 21.23 | 21.50 | 73,331 | -0.35(-1.60%) |
Aug 13, 2024 | 21.57 | 21.92 | 21.15 | 21.85 | 148,183 | +0.60(+2.82%) |
Aug 12, 2024 | 21.99 | 22.10 | 21.17 | 21.25 | 102,340 | -0.48(-2.21%) |
Aug 09, 2024 | 22.18 | 22.26 | 21.51 | 21.73 | 137,902 | -0.52(-2.34%) |
Aug 08, 2024 | 22.15 | 22.28 | 21.76 | 22.25 | 137,615 | +0.50(+2.30%) |
Aug 07, 2024 | 22.06 | 22.32 | 21.71 | 21.75 | 182,616 | +0.07(+0.32%) |
Aug 06, 2024 | 21.29 | 21.88 | 21.10 | 21.68 | 186,473 | +0.37(+1.74%) |
Aug 05, 2024 | 20.53 | 21.50 | 20.08 | 21.31 | 330,677 | -0.57(-2.61%) |
Aug 02, 2024 | 21.87 | 22.08 | 21.46 | 21.88 | 208,302 | -1.12(-4.87%) |
Aug 01, 2024 | 24.20 | 24.21 | 22.47 | 23.00 | 406,244 | -1.22(-5.04%) |
Jul 31, 2024 | 24.27 | 25.09 | 23.91 | 24.22 | 268,430 | -0.08(-0.33%) |
Jul 30, 2024 | 24.09 | 24.43 | 24.03 | 24.30 | 262,761 | +0.25(+1.04%) |
Jul 29, 2024 | 25.27 | 25.27 | 24.05 | 24.05 | 348,102 | -0.87(-3.49%) |
Jul 26, 2024 | 25.20 | 25.53 | 24.55 | 24.92 | 164,304 | +0.55(+2.26%) |
Jul 25, 2024 | 24.21 | 25.41 | 23.14 | 24.37 | 282,699 | +1.13(+4.86%) |
Jul 24, 2024 | 23.71 | 24.18 | 23.23 | 23.24 | 335,408 | -0.66(-2.76%) |
Jul 23, 2024 | 22.43 | 23.96 | 22.43 | 23.90 | 332,078 | +1.20(+5.29%) |
Jul 22, 2024 | 22.09 | 22.73 | 21.73 | 22.70 | 172,233 | +0.40(+1.79%) |
Jul 19, 2024 | 22.22 | 22.80 | 22.07 | 22.30 | 136,459 | +0.11(+0.50%) |
Jul 18, 2024 | 22.44 | 23.10 | 22.02 | 22.19 | 207,953 | -0.50(-2.20%) |
Jul 17, 2024 | 21.51 | 22.71 | 21.51 | 22.69 | 312,428 | +0.90(+4.13%) |
Jul 16, 2024 | 21.00 | 21.92 | 20.81 | 21.79 | 238,757 | +1.07(+5.16%) |
Jul 15, 2024 | 20.38 | 21.00 | 20.16 | 20.72 | 338,530 | +0.80(+4.02%) |
Jul 12, 2024 | 20.30 | 20.43 | 19.89 | 19.92 | 189,470 | -0.21(-1.04%) |
Jul 11, 2024 | 19.62 | 20.26 | 19.39 | 20.13 | 402,939 | +1.11(+5.84%) |
Jul 10, 2024 | 18.58 | 19.03 | 18.48 | 19.02 | 152,884 | +0.51(+2.76%) |
Jul 09, 2024 | 18.20 | 18.55 | 17.98 | 18.51 | 242,248 | +0.31(+1.70%) |
Jul 08, 2024 | 18.30 | 18.42 | 18.11 | 18.20 | 111,022 | +0.00(+0.00%) |
Jul 05, 2024 | 18.55 | 18.62 | 18.00 | 18.20 | 149,915 | -0.39(-2.10%) |
Jul 03, 2024 | 19.25 | 19.30 | 18.59 | 18.59 | 76,029 | -0.63(-3.28%) |
Jul 02, 2024 | 19.10 | 19.26 | 18.90 | 19.22 | 213,044 | +0.14(+0.73%) |
Jul 01, 2024 | 18.81 | 19.11 | 18.66 | 19.08 | 237,652 | +0.19(+1.01%) |
Jun 28, 2024 | 18.14 | 19.01 | 18.14 | 18.89 | 593,701 | +0.95(+5.30%) |
Jun 27, 2024 | 17.82 | 17.96 | 17.66 | 17.94 | 134,746 | +0.17(+0.96%) |
Jun 26, 2024 | 17.50 | 18.00 | 17.44 | 17.77 | 149,486 | +0.27(+1.54%) |
Jun 25, 2024 | 17.66 | 17.79 | 17.50 | 17.50 | 114,910 | -0.29(-1.63%) |
Jun 24, 2024 | 17.59 | 18.13 | 17.38 | 17.79 | 187,465 | +0.34(+1.95%) |
Jun 21, 2024 | 17.66 | 17.69 | 17.37 | 17.45 | 381,055 | -0.18(-1.02%) |
Jun 20, 2024 | 17.49 | 17.84 | 17.33 | 17.63 | 121,018 | -0.02(-0.11%) |
Jun 18, 2024 | 17.65 | 17.89 | 17.47 | 17.65 | 124,541 | -0.07(-0.40%) |
Jun 17, 2024 | 17.25 | 17.72 | 17.07 | 17.72 | 181,195 | +0.36(+2.07%) |
Jun 14, 2024 | 17.63 | 17.76 | 17.16 | 17.36 | 194,253 | -0.49(-2.75%) |
Jun 13, 2024 | 18.12 | 18.12 | 17.53 | 17.85 | 168,864 | -0.31(-1.71%) |
Jun 12, 2024 | 18.47 | 18.85 | 17.95 | 18.16 | 139,587 | +0.30(+1.68%) |
Jun 11, 2024 | 17.89 | 17.97 | 17.69 | 17.86 | 151,301 | -0.09(-0.50%) |
Jun 10, 2024 | 17.96 | 18.07 | 17.60 | 17.95 | 126,988 | -0.13(-0.72%) |
Jun 07, 2024 | 17.61 | 18.25 | 17.61 | 18.08 | 141,490 | +0.12(+0.67%) |
Jun 06, 2024 | 17.98 | 18.14 | 17.73 | 17.96 | 83,056 | -0.06(-0.33%) |
Jun 05, 2024 | 18.03 | 18.09 | 17.75 | 18.02 | 103,064 | +0.19(+1.07%) |
Jun 04, 2024 | 18.09 | 18.09 | 17.73 | 17.83 | 88,798 | -0.41(-2.25%) |