Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 14.92 | 15.56 | 14.79 | 15.26 | 514,110 | +0.37(+2.48%) |
Aug 29, 2024 | 15.30 | 15.30 | 14.58 | 14.89 | 491,580 | -0.52(-3.37%) |
Aug 28, 2024 | 15.06 | 15.81 | 15.03 | 15.41 | 456,430 | +0.95(+6.57%) |
Aug 27, 2024 | 14.70 | 15.00 | 14.40 | 14.46 | 630,921 | +0.09(+0.63%) |
Aug 26, 2024 | 14.02 | 14.54 | 13.88 | 14.37 | 522,111 | +0.15(+1.05%) |
Aug 23, 2024 | 14.31 | 14.83 | 13.97 | 14.22 | 729,992 | -0.66(-4.44%) |
Aug 22, 2024 | 14.40 | 15.13 | 14.40 | 14.88 | 1,186,118 | +1.08(+7.83%) |
Aug 21, 2024 | 14.16 | 14.54 | 13.67 | 13.80 | 621,681 | -0.36(-2.54%) |
Aug 20, 2024 | 13.96 | 14.47 | 13.60 | 14.16 | 1,121,162 | -0.27(-1.87%) |
Aug 19, 2024 | 15.64 | 15.67 | 14.38 | 14.43 | 874,619 | -0.92(-5.99%) |
Aug 16, 2024 | 16.15 | 16.45 | 15.31 | 15.35 | 1,023,836 | -1.57(-9.28%) |
Aug 15, 2024 | 17.11 | 17.82 | 16.65 | 16.92 | 760,347 | -0.30(-1.74%) |
Aug 14, 2024 | 17.27 | 17.94 | 17.12 | 17.22 | 615,707 | +0.30(+1.77%) |
Aug 13, 2024 | 17.73 | 17.81 | 16.73 | 16.92 | 479,086 | -0.73(-4.14%) |
Aug 12, 2024 | 18.89 | 19.08 | 17.29 | 17.65 | 493,056 | -1.76(-9.07%) |
Aug 09, 2024 | 19.34 | 20.45 | 19.30 | 19.41 | 516,354 | -0.53(-2.66%) |
Aug 08, 2024 | 20.58 | 21.43 | 19.57 | 19.94 | 723,898 | -1.53(-7.13%) |
Aug 07, 2024 | 19.03 | 21.65 | 18.84 | 21.47 | 750,874 | +1.58(+7.94%) |
Aug 06, 2024 | 20.61 | 21.15 | 19.16 | 19.89 | 813,806 | -0.46(-2.26%) |
Aug 05, 2024 | 21.76 | 22.61 | 20.01 | 20.35 | 1,258,564 | +1.85(+10.00%) |
Aug 02, 2024 | 16.69 | 19.07 | 16.30 | 18.50 | 1,024,143 | +1.12(+6.44%) |
Aug 01, 2024 | 16.37 | 17.99 | 16.08 | 17.38 | 724,699 | +0.96(+5.85%) |
Jul 31, 2024 | 16.91 | 17.16 | 16.25 | 16.42 | 551,006 | -1.45(-8.11%) |
Jul 30, 2024 | 17.91 | 18.63 | 17.69 | 17.87 | 580,508 | -0.41(-2.24%) |
Jul 29, 2024 | 18.18 | 19.21 | 18.15 | 18.28 | 504,113 | -0.19(-1.03%) |
Jul 26, 2024 | 18.28 | 18.77 | 18.01 | 18.47 | 658,904 | -0.48(-2.53%) |
Jul 25, 2024 | 18.78 | 19.33 | 18.46 | 18.95 | 833,366 | +1.45(+8.29%) |
Jul 24, 2024 | 16.51 | 17.50 | 15.75 | 17.50 | 810,114 | +0.55(+3.24%) |
Jul 23, 2024 | 17.06 | 17.41 | 16.93 | 16.95 | 459,721 | -0.04(-0.24%) |
Jul 22, 2024 | 17.21 | 17.65 | 16.84 | 16.99 | 670,171 | -0.03(-0.18%) |
Jul 19, 2024 | 17.77 | 17.83 | 16.62 | 17.02 | 816,347 | +0.60(+3.65%) |
Jul 18, 2024 | 15.47 | 16.69 | 15.36 | 16.42 | 1,065,375 | +0.76(+4.85%) |
Jul 17, 2024 | 14.78 | 15.69 | 14.49 | 15.66 | 695,486 | +1.16(+8.00%) |
Jul 16, 2024 | 15.86 | 16.16 | 14.50 | 14.50 | 1,264,108 | -1.84(-11.26%) |
Jul 15, 2024 | 15.91 | 16.66 | 15.51 | 16.34 | 1,048,062 | +0.28(+1.74%) |
Jul 12, 2024 | 16.66 | 16.66 | 15.86 | 16.06 | 872,386 | -0.01(-0.06%) |
Jul 11, 2024 | 16.39 | 17.56 | 15.98 | 16.07 | 1,034,971 | -1.55(-8.80%) |
Jul 10, 2024 | 18.45 | 18.45 | 17.43 | 17.62 | 1,055,872 | -1.50(-7.85%) |
Jul 09, 2024 | 19.09 | 19.56 | 18.68 | 19.12 | 602,754 | -0.02(-0.10%) |
Jul 08, 2024 | 19.37 | 20.02 | 19.05 | 19.14 | 604,169 | +0.27(+1.43%) |
Jul 05, 2024 | 19.70 | 19.70 | 18.45 | 18.87 | 944,162 | -1.69(-8.22%) |
Jul 03, 2024 | 22.11 | 22.14 | 20.07 | 20.56 | 789,671 | -2.70(-11.61%) |
Jul 02, 2024 | 23.62 | 24.03 | 22.58 | 23.26 | 265,555 | -0.27(-1.15%) |
Jul 01, 2024 | 23.16 | 23.66 | 22.38 | 23.53 | 293,648 | +0.23(+0.99%) |
Jun 28, 2024 | 22.37 | 23.78 | 22.09 | 23.30 | 450,285 | +0.48(+2.10%) |
Jun 27, 2024 | 22.75 | 22.88 | 22.34 | 22.82 | 321,843 | -0.91(-3.83%) |
Jun 26, 2024 | 24.62 | 24.82 | 23.54 | 23.73 | 532,161 | +0.08(+0.34%) |
Jun 25, 2024 | 23.15 | 23.66 | 23.14 | 23.65 | 317,835 | +0.88(+3.86%) |
Jun 24, 2024 | 22.62 | 23.02 | 22.04 | 22.77 | 509,648 | -0.34(-1.47%) |
Jun 21, 2024 | 22.23 | 23.50 | 22.22 | 23.11 | 646,334 | +1.12(+5.09%) |
Jun 20, 2024 | 23.11 | 23.48 | 21.56 | 21.99 | 753,931 | -1.75(-7.37%) |
Jun 18, 2024 | 25.05 | 25.30 | 23.52 | 23.74 | 594,618 | -1.18(-4.74%) |
Jun 17, 2024 | 24.82 | 25.78 | 24.66 | 24.92 | 632,490 | +0.47(+1.92%) |
Jun 14, 2024 | 24.28 | 25.48 | 24.21 | 24.45 | 664,015 | -0.58(-2.32%) |
Jun 13, 2024 | 23.96 | 25.44 | 23.17 | 25.03 | 966,007 | +1.68(+7.19%) |
Jun 12, 2024 | 22.22 | 23.70 | 21.63 | 23.35 | 1,072,741 | -0.48(-2.01%) |
Jun 11, 2024 | 23.77 | 24.66 | 23.77 | 23.83 | 856,686 | +0.57(+2.45%) |
Jun 10, 2024 | 23.89 | 24.54 | 23.15 | 23.26 | 702,072 | -0.91(-3.76%) |
Jun 07, 2024 | 22.20 | 24.34 | 22.18 | 24.17 | 1,295,452 | +4.09(+20.37%) |
Jun 06, 2024 | 22.10 | 22.23 | 19.97 | 20.08 | 935,574 | -2.17(-9.75%) |
Jun 05, 2024 | 23.01 | 23.76 | 22.12 | 22.25 | 882,769 | -1.25(-5.32%) |
Jun 04, 2024 | 22.07 | 23.92 | 22.07 | 23.50 | 914,138 | +2.55(+12.17%) |