Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 15.36 | 15.83 | 15.36 | 15.46 | 468,384 | +0.21(+1.38%) |
Aug 28, 2024 | 15.43 | 15.62 | 15.25 | 15.25 | 474,288 | -0.29(-1.87%) |
Aug 27, 2024 | 15.83 | 16.08 | 15.51 | 15.54 | 533,982 | -0.47(-2.94%) |
Aug 26, 2024 | 16.00 | 16.28 | 15.83 | 16.01 | 494,681 | +0.06(+0.38%) |
Aug 23, 2024 | 15.41 | 15.97 | 15.41 | 15.95 | 672,807 | +0.63(+4.11%) |
Aug 22, 2024 | 15.47 | 15.87 | 15.20 | 15.32 | 711,027 | +0.02(+0.13%) |
Aug 21, 2024 | 14.62 | 15.55 | 14.55 | 15.30 | 1,013,311 | +0.92(+6.40%) |
Aug 20, 2024 | 14.50 | 14.77 | 14.21 | 14.38 | 557,352 | -0.11(-0.76%) |
Aug 19, 2024 | 13.64 | 14.59 | 13.64 | 14.49 | 938,133 | +0.86(+6.31%) |
Aug 16, 2024 | 13.82 | 13.95 | 13.59 | 13.63 | 763,827 | -0.22(-1.59%) |
Aug 15, 2024 | 13.85 | 14.19 | 13.78 | 13.85 | 839,959 | +0.19(+1.39%) |
Aug 14, 2024 | 14.00 | 14.12 | 13.66 | 13.66 | 854,184 | -0.48(-3.39%) |
Aug 13, 2024 | 14.30 | 14.42 | 13.87 | 14.14 | 1,170,907 | -0.09(-0.63%) |
Aug 12, 2024 | 13.95 | 14.53 | 13.60 | 14.23 | 1,772,656 | +0.17(+1.21%) |
Aug 09, 2024 | 13.82 | 14.32 | 13.18 | 14.06 | 4,047,642 | -5.54(-28.27%) |
Aug 08, 2024 | 18.88 | 19.79 | 18.74 | 19.60 | 538,384 | +0.64(+3.38%) |
Aug 07, 2024 | 19.60 | 19.91 | 18.92 | 18.96 | 575,702 | -0.29(-1.51%) |
Aug 06, 2024 | 19.18 | 19.36 | 18.84 | 19.25 | 320,826 | +0.15(+0.79%) |
Aug 05, 2024 | 18.41 | 19.25 | 18.10 | 19.10 | 527,504 | -0.94(-4.69%) |
Aug 02, 2024 | 19.90 | 20.48 | 19.57 | 20.04 | 301,028 | -1.13(-5.34%) |
Aug 01, 2024 | 21.89 | 22.25 | 20.86 | 21.17 | 335,929 | -0.79(-3.60%) |
Jul 31, 2024 | 21.98 | 22.39 | 21.65 | 21.96 | 213,027 | +0.10(+0.46%) |
Jul 30, 2024 | 22.23 | 22.45 | 21.50 | 21.86 | 186,287 | -0.15(-0.68%) |
Jul 29, 2024 | 22.37 | 22.99 | 21.95 | 22.01 | 189,254 | -0.39(-1.74%) |
Jul 26, 2024 | 22.45 | 22.75 | 22.15 | 22.40 | 203,408 | +0.31(+1.40%) |
Jul 25, 2024 | 21.66 | 22.62 | 21.42 | 22.09 | 264,425 | +0.34(+1.56%) |
Jul 24, 2024 | 22.24 | 22.55 | 21.68 | 21.75 | 259,958 | -1.03(-4.52%) |
Jul 23, 2024 | 21.69 | 22.99 | 21.63 | 22.78 | 416,228 | +0.97(+4.45%) |
Jul 22, 2024 | 21.50 | 22.15 | 21.35 | 21.81 | 434,548 | +0.53(+2.49%) |
Jul 19, 2024 | 20.98 | 21.40 | 20.72 | 21.28 | 222,485 | +0.37(+1.77%) |
Jul 18, 2024 | 21.27 | 21.58 | 20.71 | 20.91 | 207,603 | -0.50(-2.34%) |
Jul 17, 2024 | 21.65 | 21.69 | 21.18 | 21.41 | 325,977 | -0.56(-2.55%) |
Jul 16, 2024 | 21.71 | 22.25 | 21.57 | 21.97 | 457,471 | +0.79(+3.73%) |
Jul 15, 2024 | 20.39 | 21.40 | 20.23 | 21.18 | 466,022 | +0.98(+4.85%) |
Jul 12, 2024 | 20.23 | 20.70 | 20.20 | 20.20 | 366,892 | -0.03(-0.15%) |
Jul 11, 2024 | 20.33 | 20.37 | 19.85 | 20.23 | 346,367 | +0.20(+1.00%) |
Jul 10, 2024 | 20.32 | 20.43 | 19.92 | 20.03 | 223,830 | -0.26(-1.28%) |
Jul 09, 2024 | 20.00 | 20.30 | 19.75 | 20.29 | 537,927 | +0.23(+1.15%) |
Jul 08, 2024 | 19.75 | 20.30 | 19.24 | 20.06 | 521,990 | +0.24(+1.21%) |
Jul 05, 2024 | 20.57 | 20.65 | 19.71 | 19.82 | 384,984 | -0.85(-4.11%) |
Jul 03, 2024 | 20.31 | 20.80 | 20.31 | 20.67 | 222,368 | +0.23(+1.13%) |
Jul 02, 2024 | 20.32 | 20.60 | 20.13 | 20.44 | 284,175 | +0.04(+0.20%) |
Jul 01, 2024 | 20.26 | 20.41 | 19.76 | 20.40 | 344,935 | +0.09(+0.44%) |
Jun 28, 2024 | 19.78 | 20.39 | 19.43 | 20.31 | 2,062,937 | +0.72(+3.68%) |
Jun 27, 2024 | 19.59 | 19.80 | 19.46 | 19.59 | 284,363 | -0.04(-0.20%) |
Jun 26, 2024 | 19.52 | 19.78 | 19.47 | 19.63 | 361,378 | -0.02(-0.10%) |
Jun 25, 2024 | 19.32 | 19.65 | 19.10 | 19.65 | 368,968 | +0.34(+1.76%) |
Jun 24, 2024 | 19.75 | 19.87 | 19.20 | 19.31 | 361,196 | -0.58(-2.92%) |
Jun 21, 2024 | 19.46 | 19.94 | 19.31 | 19.89 | 542,969 | +0.40(+2.05%) |
Jun 20, 2024 | 20.30 | 20.30 | 19.13 | 19.49 | 1,224,594 | -0.90(-4.41%) |
Jun 18, 2024 | 21.02 | 21.14 | 20.39 | 20.39 | 298,394 | -0.76(-3.59%) |
Jun 17, 2024 | 21.08 | 21.37 | 20.78 | 21.15 | 235,745 | -0.07(-0.33%) |
Jun 14, 2024 | 21.25 | 21.47 | 21.04 | 21.22 | 210,989 | -0.33(-1.53%) |
Jun 13, 2024 | 21.73 | 21.98 | 21.43 | 21.55 | 289,016 | -0.11(-0.51%) |
Jun 12, 2024 | 22.30 | 22.33 | 21.49 | 21.66 | 352,400 | +0.18(+0.84%) |
Jun 11, 2024 | 21.12 | 21.63 | 21.07 | 21.48 | 311,246 | +0.34(+1.61%) |
Jun 10, 2024 | 20.89 | 21.18 | 20.62 | 21.14 | 331,404 | +0.02(+0.09%) |
Jun 07, 2024 | 21.01 | 21.36 | 20.88 | 21.12 | 284,722 | -0.23(-1.08%) |
Jun 06, 2024 | 21.57 | 21.68 | 21.25 | 21.35 | 371,230 | -0.22(-1.02%) |
Jun 05, 2024 | 21.15 | 21.87 | 21.11 | 21.57 | 517,715 | +0.47(+2.23%) |
Jun 04, 2024 | 20.99 | 21.48 | 20.90 | 21.10 | 447,990 | +0.02(+0.09%) |