Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.76 | 23.03 | 22.70 | 22.70 | 10,757 | -0.23(-1.00%) |
Aug 22, 2024 | 22.99 | 23.05 | 22.52 | 22.93 | 8,788 | -0.07(-0.28%) |
Aug 21, 2024 | 22.83 | 23.15 | 22.75 | 23.00 | 9,111 | +0.01(+0.02%) |
Aug 20, 2024 | 23.00 | 23.39 | 22.95 | 22.99 | 4,802 | +0.00(+0.00%) |
Aug 19, 2024 | 23.27 | 23.27 | 22.99 | 22.99 | 814 | +0.14(+0.61%) |
Aug 16, 2024 | 22.85 | 23.39 | 22.85 | 22.85 | 3,335 | +0.00(+0.00%) |
Aug 15, 2024 | 23.07 | 23.10 | 22.85 | 22.85 | 5,315 | -0.22(-0.95%) |
Aug 14, 2024 | 22.75 | 23.23 | 22.14 | 23.07 | 35,492 | +0.49(+2.17%) |
Aug 13, 2024 | 23.75 | 23.75 | 22.01 | 22.58 | 47,334 | -0.81(-3.46%) |
Aug 12, 2024 | 23.75 | 23.75 | 23.35 | 23.39 | 5,705 | -0.36(-1.52%) |
Aug 09, 2024 | 23.79 | 23.95 | 23.35 | 23.75 | 3,244 | +0.23(+0.96%) |
Aug 08, 2024 | 23.50 | 23.68 | 22.82 | 23.52 | 18,540 | -0.03(-0.11%) |
Aug 07, 2024 | 23.46 | 23.71 | 23.38 | 23.55 | 5,900 | -0.12(-0.51%) |
Aug 06, 2024 | 23.55 | 23.95 | 23.55 | 23.67 | 18,905 | +0.10(+0.42%) |
Aug 05, 2024 | 23.65 | 23.95 | 23.40 | 23.57 | 33,008 | -0.18(-0.76%) |
Aug 02, 2024 | 24.01 | 24.10 | 23.51 | 23.75 | 9,948 | -0.12(-0.50%) |
Aug 01, 2024 | 24.00 | 24.07 | 23.75 | 23.87 | 2,864 | -0.25(-1.04%) |
Jul 31, 2024 | 24.00 | 24.49 | 24.00 | 24.12 | 26,225 | +0.07(+0.27%) |
Jul 30, 2024 | 23.90 | 24.10 | 23.90 | 24.05 | 14,316 | +0.05(+0.23%) |
Jul 29, 2024 | 24.00 | 24.07 | 23.55 | 24.00 | 24,366 | -0.06(-0.25%) |
Jul 26, 2024 | 24.25 | 24.25 | 23.75 | 24.06 | 54,914 | -0.09(-0.37%) |
Jul 25, 2024 | 24.00 | 24.40 | 24.00 | 24.15 | 50,243 | +0.45(+1.90%) |
Jul 24, 2024 | 24.25 | 24.25 | 23.50 | 23.70 | 63,892 | -0.50(-2.07%) |
Jul 23, 2024 | 23.20 | 24.36 | 22.97 | 24.20 | 167,452 | +1.11(+4.81%) |
Jul 22, 2024 | 22.00 | 23.22 | 21.50 | 23.09 | 272,520 | +7.24(+45.68%) |
Jul 19, 2024 | 15.85 | 15.85 | 15.59 | 15.85 | 2,922 | +0.12(+0.76%) |
Jul 18, 2024 | 15.75 | 15.77 | 15.73 | 15.73 | 2,955 | +0.05(+0.33%) |
Jul 17, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 405 | -0.12(-0.77%) |
Jul 16, 2024 | 15.59 | 15.98 | 15.57 | 15.80 | 5,718 | +0.30(+1.94%) |
Jul 15, 2024 | 15.73 | 16.18 | 15.20 | 15.50 | 10,648 | -0.82(-5.02%) |
Jul 12, 2024 | 16.40 | 16.54 | 16.25 | 16.32 | 5,471 | -0.03(-0.18%) |
Jul 11, 2024 | 16.50 | 16.65 | 16.33 | 16.35 | 12,943 | -0.35(-2.10%) |
Jul 10, 2024 | 16.67 | 16.78 | 16.25 | 16.70 | 5,997 | -0.18(-1.07%) |
Jul 09, 2024 | 16.84 | 16.96 | 16.68 | 16.88 | 3,007 | -0.14(-0.81%) |
Jul 08, 2024 | 16.88 | 17.02 | 16.88 | 17.02 | 2,357 | +0.14(+0.82%) |
Jul 05, 2024 | 16.75 | 17.10 | 16.75 | 16.88 | 3,150 | +0.07(+0.42%) |
Jul 03, 2024 | 16.97 | 17.06 | 16.75 | 16.81 | 6,079 | -0.28(-1.65%) |
Jul 02, 2024 | 17.65 | 18.25 | 16.62 | 17.09 | 18,958 | -0.16(-0.91%) |
Jul 01, 2024 | 17.50 | 18.40 | 16.93 | 17.25 | 16,667 | -0.50(-2.82%) |
Jun 28, 2024 | 17.92 | 18.15 | 17.40 | 17.75 | 7,633 | -0.03(-0.17%) |
Jun 27, 2024 | 17.80 | 18.26 | 17.65 | 17.78 | 17,549 | -0.27(-1.50%) |
Jun 26, 2024 | 17.75 | 18.40 | 17.38 | 18.05 | 29,341 | +0.35(+1.95%) |
Jun 25, 2024 | 18.22 | 18.60 | 17.54 | 17.70 | 23,807 | -0.35(-1.91%) |
Jun 24, 2024 | 17.10 | 18.70 | 16.90 | 18.05 | 28,148 | +0.95(+5.56%) |
Jun 21, 2024 | 17.00 | 17.25 | 16.70 | 17.10 | 22,747 | +0.05(+0.29%) |
Jun 20, 2024 | 17.00 | 17.11 | 16.69 | 17.05 | 19,728 | +0.05(+0.29%) |
Jun 18, 2024 | 16.59 | 17.10 | 16.59 | 17.00 | 13,768 | +0.20(+1.19%) |
Jun 17, 2024 | 16.74 | 17.13 | 16.50 | 16.80 | 13,481 | +0.10(+0.60%) |
Jun 14, 2024 | 16.82 | 16.92 | 16.35 | 16.70 | 15,392 | -0.05(-0.30%) |
Jun 13, 2024 | 16.35 | 16.82 | 16.05 | 16.75 | 21,415 | +0.64(+3.97%) |
Jun 12, 2024 | 16.89 | 16.89 | 16.09 | 16.11 | 17,308 | -0.34(-2.07%) |
Jun 11, 2024 | 16.26 | 17.46 | 15.81 | 16.45 | 51,293 | +0.55(+3.46%) |
Jun 10, 2024 | 16.25 | 16.36 | 15.80 | 15.90 | 20,606 | -0.20(-1.24%) |
Jun 07, 2024 | 15.19 | 16.19 | 15.19 | 16.10 | 21,612 | +0.81(+5.30%) |
Jun 06, 2024 | 15.06 | 15.36 | 14.79 | 15.29 | 13,835 | -0.01(-0.07%) |
Jun 05, 2024 | 14.85 | 15.70 | 14.67 | 15.30 | 27,169 | +0.40(+2.68%) |
Jun 04, 2024 | 14.04 | 15.10 | 14.04 | 14.90 | 39,797 | +0.85(+6.05%) |