Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 23.51 | 23.76 | 23.23 | 23.51 | 95,244 | +0.35(+1.51%) |
Aug 14, 2024 | 24.00 | 24.00 | 23.10 | 23.16 | 153,881 | -0.85(-3.54%) |
Aug 13, 2024 | 23.89 | 24.32 | 23.54 | 24.01 | 225,710 | +0.17(+0.71%) |
Aug 12, 2024 | 23.75 | 24.10 | 23.43 | 23.84 | 159,046 | -0.08(-0.33%) |
Aug 09, 2024 | 24.59 | 24.61 | 23.38 | 23.92 | 165,697 | -0.62(-2.53%) |
Aug 08, 2024 | 23.59 | 24.54 | 23.38 | 24.54 | 186,782 | +1.03(+4.38%) |
Aug 07, 2024 | 24.41 | 25.00 | 23.48 | 23.51 | 248,902 | -0.77(-3.17%) |
Aug 06, 2024 | 23.67 | 24.42 | 23.31 | 24.28 | 226,004 | +0.61(+2.58%) |
Aug 05, 2024 | 23.53 | 24.46 | 23.20 | 23.67 | 332,866 | -1.39(-5.55%) |
Aug 02, 2024 | 22.30 | 25.11 | 21.20 | 25.06 | 418,331 | +1.49(+6.32%) |
Aug 01, 2024 | 23.71 | 24.39 | 23.45 | 23.57 | 247,699 | -0.36(-1.50%) |
Jul 31, 2024 | 24.00 | 24.46 | 23.60 | 23.93 | 165,618 | -0.02(-0.08%) |
Jul 30, 2024 | 22.98 | 24.09 | 22.62 | 23.95 | 161,946 | +0.98(+4.27%) |
Jul 29, 2024 | 23.64 | 23.86 | 22.87 | 22.97 | 136,243 | -0.69(-2.92%) |
Jul 26, 2024 | 23.32 | 23.66 | 22.98 | 23.66 | 144,961 | +0.67(+2.91%) |
Jul 25, 2024 | 22.89 | 23.48 | 22.82 | 22.99 | 119,736 | +0.22(+0.97%) |
Jul 24, 2024 | 22.25 | 22.98 | 22.02 | 22.77 | 147,023 | +0.38(+1.70%) |
Jul 23, 2024 | 22.18 | 22.70 | 22.18 | 22.39 | 163,746 | +0.05(+0.22%) |
Jul 22, 2024 | 21.86 | 22.53 | 21.56 | 22.34 | 142,471 | +0.52(+2.38%) |
Jul 19, 2024 | 22.13 | 22.54 | 21.46 | 21.82 | 194,076 | -0.20(-0.91%) |
Jul 18, 2024 | 23.09 | 23.25 | 21.88 | 22.02 | 261,252 | -1.29(-5.53%) |
Jul 17, 2024 | 21.67 | 23.73 | 21.67 | 23.31 | 875,798 | +1.44(+6.58%) |
Jul 16, 2024 | 21.42 | 22.20 | 21.42 | 21.87 | 429,026 | +0.61(+2.87%) |
Jul 15, 2024 | 20.96 | 21.68 | 20.70 | 21.26 | 184,050 | +0.31(+1.48%) |
Jul 12, 2024 | 20.97 | 21.35 | 20.63 | 20.95 | 133,852 | +0.29(+1.40%) |
Jul 11, 2024 | 20.01 | 20.95 | 20.01 | 20.66 | 182,538 | +1.06(+5.41%) |
Jul 10, 2024 | 20.10 | 20.24 | 19.52 | 19.60 | 148,534 | -0.41(-2.05%) |
Jul 09, 2024 | 20.10 | 20.15 | 19.72 | 20.01 | 140,889 | -0.17(-0.84%) |
Jul 08, 2024 | 19.71 | 20.22 | 19.55 | 20.18 | 148,781 | +0.56(+2.85%) |
Jul 05, 2024 | 19.83 | 19.88 | 19.52 | 19.62 | 108,737 | -0.31(-1.56%) |
Jul 03, 2024 | 20.00 | 20.27 | 19.85 | 19.93 | 57,959 | -0.05(-0.25%) |
Jul 02, 2024 | 19.97 | 20.22 | 19.71 | 19.98 | 134,760 | -0.06(-0.30%) |
Jul 01, 2024 | 19.66 | 20.22 | 19.54 | 20.04 | 204,289 | +0.42(+2.14%) |
Jun 28, 2024 | 20.16 | 20.20 | 19.26 | 19.62 | 414,372 | -0.48(-2.39%) |
Jun 27, 2024 | 20.36 | 20.43 | 19.93 | 20.10 | 197,953 | -0.26(-1.28%) |
Jun 26, 2024 | 20.27 | 20.63 | 20.13 | 20.36 | 194,394 | -0.03(-0.15%) |
Jun 25, 2024 | 20.67 | 20.68 | 20.01 | 20.39 | 153,714 | -0.27(-1.31%) |
Jun 24, 2024 | 20.37 | 20.72 | 20.25 | 20.66 | 150,773 | +0.39(+1.92%) |
Jun 21, 2024 | 20.06 | 20.30 | 19.84 | 20.27 | 451,609 | +0.22(+1.10%) |
Jun 20, 2024 | 19.68 | 20.08 | 19.53 | 20.05 | 126,943 | +0.27(+1.37%) |
Jun 18, 2024 | 19.46 | 19.82 | 19.20 | 19.78 | 168,737 | +0.26(+1.33%) |
Jun 17, 2024 | 18.92 | 19.81 | 18.92 | 19.52 | 212,743 | +0.43(+2.25%) |
Jun 14, 2024 | 19.27 | 19.28 | 18.91 | 19.09 | 134,736 | -0.30(-1.55%) |
Jun 13, 2024 | 19.79 | 19.79 | 19.31 | 19.39 | 140,631 | -0.48(-2.42%) |
Jun 12, 2024 | 20.27 | 20.50 | 19.77 | 19.87 | 98,437 | +0.05(+0.25%) |
Jun 11, 2024 | 20.16 | 20.18 | 19.63 | 19.82 | 109,959 | -0.55(-2.70%) |
Jun 10, 2024 | 20.10 | 20.38 | 19.80 | 20.37 | 166,320 | +0.07(+0.34%) |
Jun 07, 2024 | 20.50 | 20.69 | 20.26 | 20.30 | 106,072 | -0.43(-2.07%) |
Jun 06, 2024 | 20.98 | 21.03 | 20.62 | 20.73 | 101,262 | -0.39(-1.85%) |
Jun 05, 2024 | 20.83 | 21.18 | 20.64 | 21.12 | 81,265 | +0.35(+1.69%) |
Jun 04, 2024 | 20.68 | 20.83 | 20.49 | 20.77 | 127,587 | -0.10(-0.48%) |