Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.14 | 18.14 | 16.99 | 18.02 | 662,189 | +1.03(+6.06%) |
Aug 22, 2024 | 17.57 | 17.57 | 16.85 | 16.99 | 585,646 | -0.51(-2.91%) |
Aug 21, 2024 | 17.57 | 17.81 | 17.36 | 17.50 | 729,295 | +0.00(+0.00%) |
Aug 20, 2024 | 18.05 | 18.12 | 16.94 | 17.50 | 852,279 | -0.58(-3.21%) |
Aug 19, 2024 | 17.98 | 18.37 | 17.75 | 18.08 | 1,289,808 | +0.18(+1.01%) |
Aug 16, 2024 | 18.87 | 19.07 | 17.51 | 17.90 | 1,130,576 | -1.01(-5.34%) |
Aug 15, 2024 | 18.00 | 19.57 | 18.00 | 18.91 | 1,718,291 | +1.41(+8.06%) |
Aug 14, 2024 | 18.39 | 18.39 | 17.48 | 17.50 | 1,197,340 | -0.73(-3.98%) |
Aug 13, 2024 | 18.47 | 18.50 | 18.09 | 18.23 | 695,796 | -0.15(-0.84%) |
Aug 12, 2024 | 18.51 | 18.51 | 18.00 | 18.38 | 613,835 | -0.31(-1.66%) |
Aug 09, 2024 | 19.21 | 19.45 | 18.49 | 18.69 | 840,636 | -0.60(-3.11%) |
Aug 08, 2024 | 19.36 | 20.00 | 19.13 | 19.29 | 776,257 | +0.08(+0.42%) |
Aug 07, 2024 | 19.66 | 19.91 | 19.11 | 19.21 | 1,188,465 | -0.25(-1.28%) |
Aug 06, 2024 | 20.35 | 20.86 | 19.39 | 19.46 | 989,560 | -1.02(-4.98%) |
Aug 05, 2024 | 19.26 | 20.75 | 18.94 | 20.48 | 922,257 | -0.23(-1.11%) |
Aug 02, 2024 | 20.54 | 20.98 | 20.07 | 20.71 | 1,224,985 | -0.69(-3.22%) |
Aug 01, 2024 | 22.77 | 22.96 | 21.11 | 21.40 | 1,136,014 | -1.37(-6.02%) |
Jul 31, 2024 | 23.49 | 23.78 | 22.56 | 22.77 | 1,668,196 | -0.57(-2.46%) |
Jul 30, 2024 | 21.06 | 23.87 | 20.95 | 23.34 | 2,954,398 | +2.54(+12.24%) |
Jul 29, 2024 | 19.05 | 20.81 | 18.54 | 20.80 | 1,460,856 | +1.78(+9.36%) |
Jul 26, 2024 | 19.36 | 19.36 | 17.85 | 19.02 | 1,236,980 | +0.37(+1.98%) |
Jul 25, 2024 | 18.79 | 19.27 | 17.14 | 18.65 | 2,049,329 | -0.14(-0.75%) |
Jul 24, 2024 | 18.54 | 19.23 | 18.54 | 18.79 | 1,182,776 | +0.02(+0.11%) |
Jul 23, 2024 | 18.63 | 19.38 | 18.58 | 18.77 | 825,588 | -0.11(-0.58%) |
Jul 22, 2024 | 18.39 | 18.98 | 18.03 | 18.88 | 1,107,288 | +0.48(+2.61%) |
Jul 19, 2024 | 18.57 | 18.69 | 17.88 | 18.40 | 685,583 | -0.08(-0.43%) |
Jul 18, 2024 | 19.00 | 19.29 | 18.25 | 18.48 | 794,051 | -0.63(-3.30%) |
Jul 17, 2024 | 18.77 | 19.19 | 18.51 | 19.11 | 914,056 | -0.17(-0.88%) |
Jul 16, 2024 | 18.40 | 19.37 | 18.15 | 19.28 | 1,081,514 | +1.29(+7.17%) |
Jul 15, 2024 | 17.68 | 18.20 | 17.34 | 17.99 | 962,603 | +0.01(+0.06%) |
Jul 12, 2024 | 17.98 | 19.05 | 17.76 | 17.98 | 1,169,889 | +0.26(+1.47%) |
Jul 11, 2024 | 17.36 | 17.95 | 17.01 | 17.72 | 1,633,503 | +0.87(+5.16%) |
Jul 10, 2024 | 16.99 | 17.12 | 16.41 | 16.85 | 1,046,259 | +0.04(+0.24%) |
Jul 09, 2024 | 16.01 | 17.04 | 15.87 | 16.81 | 1,447,944 | +0.81(+5.06%) |
Jul 08, 2024 | 16.99 | 17.04 | 15.85 | 16.00 | 1,339,001 | -0.78(-4.65%) |
Jul 05, 2024 | 16.91 | 16.91 | 16.56 | 16.78 | 1,149,236 | -0.09(-0.53%) |
Jul 03, 2024 | 16.84 | 17.19 | 16.62 | 16.87 | 981,659 | +0.07(+0.42%) |
Jul 02, 2024 | 17.44 | 17.49 | 16.62 | 16.80 | 1,283,534 | -0.55(-3.17%) |
Jul 01, 2024 | 17.27 | 17.68 | 16.77 | 17.35 | 2,149,198 | +0.22(+1.28%) |
Jun 28, 2024 | 17.67 | 17.93 | 16.72 | 17.13 | 15,835,095 | -0.50(-2.84%) |
Jun 27, 2024 | 18.04 | 18.20 | 17.46 | 17.63 | 1,690,724 | -0.53(-2.92%) |
Jun 26, 2024 | 17.94 | 18.27 | 17.79 | 18.16 | 981,696 | +0.12(+0.67%) |
Jun 25, 2024 | 18.63 | 18.63 | 18.00 | 18.04 | 1,215,293 | -0.68(-3.63%) |
Jun 24, 2024 | 19.07 | 19.23 | 18.59 | 18.72 | 849,388 | -0.35(-1.84%) |
Jun 21, 2024 | 19.31 | 19.55 | 18.90 | 19.07 | 1,299,498 | -0.11(-0.55%) |
Jun 20, 2024 | 19.20 | 19.85 | 19.12 | 19.18 | 865,542 | -0.27(-1.36%) |
Jun 18, 2024 | 19.27 | 19.99 | 19.18 | 19.44 | 876,270 | +0.04(+0.21%) |
Jun 17, 2024 | 21.24 | 21.34 | 18.92 | 19.40 | 1,971,735 | -1.94(-9.09%) |
Jun 14, 2024 | 21.28 | 21.42 | 20.97 | 21.34 | 885,656 | -0.18(-0.84%) |
Jun 13, 2024 | 21.28 | 21.86 | 21.02 | 21.52 | 1,098,790 | +0.27(+1.27%) |
Jun 12, 2024 | 22.25 | 22.44 | 20.97 | 21.25 | 945,440 | -0.16(-0.75%) |
Jun 11, 2024 | 21.20 | 21.61 | 20.90 | 21.41 | 948,894 | -0.05(-0.23%) |
Jun 10, 2024 | 21.28 | 21.91 | 21.26 | 21.46 | 699,525 | -0.04(-0.19%) |
Jun 07, 2024 | 21.56 | 21.80 | 21.20 | 21.50 | 1,193,416 | -0.65(-2.93%) |
Jun 06, 2024 | 22.82 | 22.99 | 21.96 | 22.15 | 1,045,650 | -0.98(-4.24%) |
Jun 05, 2024 | 22.97 | 23.51 | 22.61 | 23.13 | 762,100 | +0.31(+1.36%) |
Jun 04, 2024 | 24.29 | 24.40 | 22.49 | 22.82 | 1,150,037 | -1.07(-4.48%) |