Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 21.94 | 23.05 | 21.94 | 22.89 | 24,128 | +1.04(+4.75%) |
Aug 14, 2024 | 21.45 | 22.07 | 21.45 | 21.85 | 9,070 | +0.32(+1.49%) |
Aug 13, 2024 | 22.15 | 22.15 | 21.37 | 21.53 | 15,355 | -0.41(-1.87%) |
Aug 12, 2024 | 21.76 | 22.31 | 21.50 | 21.94 | 44,151 | -0.55(-2.45%) |
Aug 09, 2024 | 22.32 | 22.82 | 22.03 | 22.49 | 36,558 | -0.15(-0.66%) |
Aug 08, 2024 | 23.79 | 23.97 | 22.26 | 22.64 | 39,996 | -2.44(-9.73%) |
Aug 07, 2024 | 23.93 | 25.12 | 23.93 | 25.08 | 19,339 | +1.38(+5.82%) |
Aug 06, 2024 | 24.04 | 24.24 | 23.09 | 23.70 | 24,627 | -0.77(-3.15%) |
Aug 05, 2024 | 26.02 | 26.03 | 23.79 | 24.47 | 108,158 | +4.02(+19.66%) |
Aug 02, 2024 | 19.50 | 20.53 | 19.35 | 20.45 | 25,350 | +0.85(+4.34%) |
Aug 01, 2024 | 19.33 | 19.85 | 19.31 | 19.60 | 38,746 | +0.70(+3.70%) |
Jul 31, 2024 | 18.50 | 18.96 | 18.47 | 18.90 | 15,593 | +0.02(+0.11%) |
Jul 30, 2024 | 18.46 | 18.88 | 18.46 | 18.88 | 5,256 | +0.26(+1.40%) |
Jul 29, 2024 | 18.33 | 18.76 | 18.30 | 18.62 | 26,794 | -0.18(-0.96%) |
Jul 26, 2024 | 19.09 | 19.09 | 18.77 | 18.80 | 43,630 | -1.01(-5.09%) |
Jul 25, 2024 | 19.57 | 19.86 | 19.47 | 19.81 | 99,245 | +1.37(+7.42%) |
Jul 24, 2024 | 17.89 | 18.44 | 17.89 | 18.44 | 18,133 | +0.44(+2.45%) |
Jul 23, 2024 | 18.06 | 18.22 | 17.79 | 18.00 | 21,814 | +0.26(+1.47%) |
Jul 22, 2024 | 17.75 | 17.98 | 17.67 | 17.74 | 10,676 | +0.16(+0.91%) |
Jul 19, 2024 | 18.21 | 18.21 | 17.50 | 17.58 | 9,251 | -0.63(-3.45%) |
Jul 18, 2024 | 17.83 | 18.33 | 17.83 | 18.21 | 6,000 | +0.08(+0.43%) |
Jul 17, 2024 | 17.98 | 18.35 | 17.87 | 18.13 | 15,778 | +0.29(+1.63%) |
Jul 16, 2024 | 18.20 | 18.23 | 17.71 | 17.84 | 26,093 | -0.30(-1.65%) |
Jul 15, 2024 | 18.56 | 18.56 | 18.14 | 18.14 | 20,301 | -1.96(-9.75%) |
Jul 12, 2024 | 20.13 | 20.13 | 19.94 | 20.10 | 5,219 | -0.04(-0.20%) |
Jul 11, 2024 | 19.73 | 20.19 | 19.68 | 20.14 | 12,307 | -0.02(-0.10%) |
Jul 10, 2024 | 20.21 | 20.28 | 19.92 | 20.16 | 19,680 | -0.26(-1.27%) |
Jul 09, 2024 | 20.39 | 20.53 | 20.36 | 20.42 | 6,759 | -0.39(-1.87%) |
Jul 08, 2024 | 20.51 | 21.53 | 20.51 | 20.81 | 36,061 | -0.15(-0.72%) |
Jul 05, 2024 | 21.04 | 21.25 | 20.87 | 20.96 | 26,507 | +1.90(+9.97%) |
Jul 03, 2024 | 19.13 | 19.13 | 19.05 | 19.06 | 4,570 | +0.54(+2.92%) |
Jul 02, 2024 | 18.35 | 18.54 | 18.35 | 18.52 | 8,661 | +0.36(+1.96%) |
Jul 01, 2024 | 18.18 | 18.31 | 18.11 | 18.16 | 12,915 | -0.59(-3.16%) |
Jun 28, 2024 | 18.29 | 18.77 | 18.27 | 18.76 | 4,467 | +0.48(+2.62%) |
Jun 27, 2024 | 18.26 | 18.33 | 18.15 | 18.28 | 9,672 | -0.25(-1.34%) |
Jun 26, 2024 | 18.69 | 18.92 | 18.52 | 18.53 | 24,552 | +0.10(+0.54%) |
Jun 25, 2024 | 18.70 | 18.75 | 18.41 | 18.43 | 13,221 | -0.76(-3.95%) |
Jun 24, 2024 | 19.06 | 19.37 | 19.03 | 19.19 | 9,689 | +1.23(+6.82%) |
Jun 21, 2024 | 18.23 | 18.28 | 17.96 | 17.96 | 26,127 | +0.07(+0.39%) |
Jun 20, 2024 | 17.84 | 18.22 | 17.84 | 17.89 | 96,810 | -0.62(-3.34%) |
Jun 18, 2024 | 18.71 | 18.76 | 18.42 | 18.51 | 45,216 | +0.65(+3.63%) |
Jun 17, 2024 | 18.01 | 18.22 | 17.78 | 17.86 | 29,175 | -0.79(-4.22%) |
Jun 14, 2024 | 18.09 | 18.81 | 18.05 | 18.65 | 8,358 | +0.41(+2.24%) |
Jun 13, 2024 | 18.22 | 18.45 | 18.22 | 18.24 | 2,366 | +0.22(+1.22%) |
Jun 12, 2024 | 17.51 | 18.08 | 17.41 | 18.02 | 15,677 | -0.17(-0.93%) |
Jun 11, 2024 | 17.93 | 18.46 | 17.93 | 18.19 | 59,281 | +0.85(+4.88%) |
Jun 10, 2024 | 17.25 | 17.35 | 17.14 | 17.34 | 26,285 | +0.15(+0.87%) |
Jun 07, 2024 | 16.70 | 17.70 | 16.58 | 17.19 | 41,249 | +0.45(+2.68%) |
Jun 06, 2024 | 16.52 | 16.76 | 16.52 | 16.75 | 10,499 | +0.39(+2.38%) |
Jun 05, 2024 | 16.66 | 16.74 | 16.34 | 16.36 | 21,094 | -0.31(-1.85%) |
Jun 04, 2024 | 16.67 | 16.78 | 16.57 | 16.67 | 18,095 | -0.14(-0.83%) |