Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.45 | 17.60 | 16.19 | 17.55 | 197,533 | +1.76(+11.15%) |
Aug 22, 2024 | 16.05 | 16.07 | 15.61 | 15.79 | 96,821 | -0.58(-3.54%) |
Aug 21, 2024 | 15.52 | 16.39 | 15.00 | 16.37 | 271,772 | +0.58(+3.67%) |
Aug 20, 2024 | 16.24 | 16.39 | 15.27 | 15.79 | 137,459 | -0.10(-0.63%) |
Aug 19, 2024 | 15.76 | 16.10 | 15.36 | 15.89 | 183,955 | -0.15(-0.94%) |
Aug 16, 2024 | 15.95 | 16.19 | 15.35 | 16.04 | 131,826 | +0.86(+5.67%) |
Aug 15, 2024 | 16.50 | 16.74 | 14.91 | 15.18 | 228,037 | -1.49(-8.94%) |
Aug 14, 2024 | 17.34 | 17.34 | 16.28 | 16.67 | 111,777 | -0.61(-3.53%) |
Aug 13, 2024 | 16.37 | 17.47 | 16.21 | 17.28 | 172,677 | +0.63(+3.78%) |
Aug 12, 2024 | 16.93 | 17.31 | 15.79 | 16.65 | 266,228 | +0.84(+5.31%) |
Aug 09, 2024 | 16.13 | 16.51 | 15.38 | 15.81 | 134,736 | +0.23(+1.48%) |
Aug 08, 2024 | 14.37 | 15.95 | 13.87 | 15.58 | 196,259 | +2.47(+18.84%) |
Aug 07, 2024 | 14.50 | 14.72 | 12.92 | 13.11 | 443,293 | -1.71(-11.54%) |
Aug 06, 2024 | 14.42 | 15.48 | 14.00 | 14.82 | 199,317 | +1.04(+7.55%) |
Aug 05, 2024 | 10.54 | 15.47 | 10.41 | 13.78 | 763,156 | -9.18(-39.98%) |
Aug 02, 2024 | 25.25 | 25.78 | 22.65 | 22.96 | 152,560 | -2.07(-8.27%) |
Aug 01, 2024 | 25.81 | 25.93 | 24.15 | 25.03 | 93,094 | -2.27(-8.32%) |
Jul 31, 2024 | 27.93 | 28.07 | 27.16 | 27.30 | 41,714 | +0.01(+0.04%) |
Jul 30, 2024 | 28.69 | 28.85 | 27.26 | 27.29 | 114,787 | -0.73(-2.61%) |
Jul 29, 2024 | 29.25 | 29.25 | 27.23 | 28.02 | 96,350 | +0.43(+1.58%) |
Jul 26, 2024 | 26.87 | 27.67 | 26.57 | 27.59 | 111,843 | +2.53(+10.08%) |
Jul 25, 2024 | 25.67 | 26.03 | 24.72 | 25.06 | 161,992 | -4.27(-14.56%) |
Jul 24, 2024 | 31.17 | 31.22 | 29.31 | 29.33 | 129,291 | -1.66(-5.36%) |
Jul 23, 2024 | 31.72 | 31.72 | 29.89 | 30.99 | 146,624 | -0.84(-2.64%) |
Jul 22, 2024 | 31.69 | 31.96 | 30.68 | 31.83 | 60,139 | -0.60(-1.85%) |
Jul 19, 2024 | 30.13 | 32.74 | 30.13 | 32.43 | 104,566 | +2.20(+7.28%) |
Jul 18, 2024 | 31.64 | 31.65 | 29.85 | 30.23 | 83,137 | -0.24(-0.79%) |
Jul 17, 2024 | 31.02 | 31.55 | 29.77 | 30.47 | 38,458 | -1.12(-3.55%) |
Jul 16, 2024 | 30.34 | 31.92 | 29.76 | 31.59 | 68,268 | +1.16(+3.81%) |
Jul 15, 2024 | 29.35 | 30.75 | 29.21 | 30.43 | 93,100 | +4.87(+19.05%) |
Jul 12, 2024 | 25.16 | 26.21 | 25.16 | 25.56 | 48,510 | +0.22(+0.87%) |
Jul 11, 2024 | 26.62 | 26.62 | 25.34 | 25.34 | 40,397 | -0.08(-0.31%) |
Jul 10, 2024 | 25.34 | 26.11 | 25.11 | 25.42 | 94,266 | +0.66(+2.67%) |
Jul 09, 2024 | 24.70 | 25.37 | 24.38 | 24.76 | 49,547 | +1.01(+4.25%) |
Jul 08, 2024 | 24.46 | 24.46 | 22.32 | 23.75 | 54,393 | +0.37(+1.59%) |
Jul 05, 2024 | 23.19 | 23.70 | 22.56 | 23.38 | 209,637 | -5.72(-19.67%) |
Jul 03, 2024 | 28.83 | 29.23 | 28.73 | 29.10 | 23,481 | -1.90(-6.12%) |
Jul 02, 2024 | 31.74 | 31.77 | 30.62 | 31.00 | 14,547 | -1.20(-3.73%) |
Jul 01, 2024 | 32.15 | 32.56 | 31.79 | 32.20 | 20,916 | +1.91(+6.29%) |
Jun 28, 2024 | 31.76 | 32.12 | 30.14 | 30.29 | 11,579 | -1.47(-4.61%) |
Jun 27, 2024 | 31.81 | 32.20 | 31.70 | 31.76 | 26,761 | +0.66(+2.11%) |
Jun 26, 2024 | 30.54 | 31.11 | 30.00 | 31.10 | 13,290 | -0.16(-0.50%) |
Jun 25, 2024 | 30.50 | 31.35 | 30.19 | 31.26 | 23,687 | +2.17(+7.46%) |
Jun 24, 2024 | 29.43 | 29.77 | 28.13 | 29.09 | 51,103 | -4.62(-13.71%) |
Jun 21, 2024 | 32.50 | 33.71 | 32.40 | 33.71 | 14,079 | -0.06(-0.17%) |
Jun 20, 2024 | 33.80 | 33.98 | 32.91 | 33.77 | 20,715 | +2.34(+7.46%) |
Jun 18, 2024 | 31.13 | 31.93 | 30.89 | 31.43 | 18,020 | -2.90(-8.46%) |
Jun 17, 2024 | 33.90 | 34.74 | 33.13 | 34.33 | 117,786 | +2.79(+8.84%) |
Jun 14, 2024 | 33.66 | 33.66 | 31.10 | 31.54 | 13,322 | -1.56(-4.72%) |
Jun 13, 2024 | 33.81 | 33.85 | 32.00 | 33.10 | 11,783 | -0.63(-1.86%) |
Jun 12, 2024 | 35.72 | 36.31 | 33.68 | 33.73 | 10,459 | +0.37(+1.10%) |
Jun 11, 2024 | 34.18 | 34.18 | 32.20 | 33.36 | 19,304 | -3.60(-9.74%) |
Jun 10, 2024 | 37.09 | 37.79 | 36.96 | 36.96 | 13,048 | -0.41(-1.10%) |