Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 15.38 | 15.47 | 14.60 | 14.76 | 1,111,669 | -0.85(-5.45%) |
Aug 19, 2024 | 15.52 | 15.84 | 15.30 | 15.61 | 988,642 | +0.32(+2.09%) |
Aug 16, 2024 | 15.18 | 15.51 | 15.16 | 15.29 | 513,550 | +0.32(+2.14%) |
Aug 15, 2024 | 14.69 | 15.14 | 14.40 | 14.97 | 1,156,344 | -0.04(-0.27%) |
Aug 14, 2024 | 15.20 | 15.36 | 14.91 | 15.01 | 586,535 | -0.66(-4.21%) |
Aug 13, 2024 | 15.78 | 15.97 | 15.47 | 15.67 | 1,149,071 | -0.18(-1.14%) |
Aug 12, 2024 | 15.89 | 16.10 | 15.79 | 15.85 | 570,753 | +0.00(+0.00%) |
Aug 09, 2024 | 15.58 | 15.85 | 15.45 | 15.85 | 683,998 | +0.17(+1.08%) |
Aug 08, 2024 | 15.36 | 15.77 | 15.13 | 15.68 | 540,828 | +0.41(+2.69%) |
Aug 07, 2024 | 15.43 | 15.69 | 15.24 | 15.27 | 856,175 | +0.11(+0.73%) |
Aug 06, 2024 | 14.90 | 15.22 | 14.52 | 15.16 | 957,986 | +0.13(+0.86%) |
Aug 05, 2024 | 14.28 | 15.16 | 14.28 | 15.03 | 1,126,045 | -0.22(-1.44%) |
Aug 02, 2024 | 15.22 | 15.36 | 14.97 | 15.25 | 1,108,003 | -0.58(-3.66%) |
Aug 01, 2024 | 16.55 | 16.70 | 15.77 | 15.83 | 802,298 | -0.84(-5.04%) |
Jul 31, 2024 | 16.81 | 16.97 | 16.63 | 16.67 | 933,286 | +0.65(+4.06%) |
Jul 30, 2024 | 16.36 | 16.41 | 15.94 | 16.02 | 534,742 | -0.40(-2.44%) |
Jul 29, 2024 | 16.85 | 16.85 | 16.32 | 16.42 | 531,280 | -0.26(-1.56%) |
Jul 26, 2024 | 16.75 | 16.88 | 16.43 | 16.68 | 742,819 | -0.02(-0.12%) |
Jul 25, 2024 | 17.04 | 17.04 | 16.53 | 16.70 | 963,874 | -0.34(-2.00%) |
Jul 24, 2024 | 17.32 | 17.80 | 17.01 | 17.04 | 1,004,188 | -0.77(-4.32%) |
Jul 23, 2024 | 17.57 | 18.01 | 17.49 | 17.81 | 1,136,672 | -0.27(-1.49%) |
Jul 22, 2024 | 17.81 | 18.30 | 17.80 | 18.08 | 1,282,810 | +0.94(+5.48%) |
Jul 19, 2024 | 17.07 | 17.28 | 16.98 | 17.14 | 1,015,717 | -0.06(-0.35%) |
Jul 18, 2024 | 17.70 | 18.21 | 17.09 | 17.20 | 1,276,785 | -0.37(-2.11%) |
Jul 17, 2024 | 17.76 | 18.04 | 17.42 | 17.57 | 725,665 | -0.24(-1.35%) |
Jul 16, 2024 | 18.04 | 18.15 | 17.73 | 17.81 | 1,953,641 | -0.72(-3.89%) |
Jul 15, 2024 | 18.85 | 18.85 | 18.33 | 18.53 | 1,275,088 | -1.04(-5.31%) |
Jul 12, 2024 | 19.56 | 19.79 | 19.40 | 19.57 | 885,586 | +0.21(+1.08%) |
Jul 11, 2024 | 19.49 | 19.82 | 19.06 | 19.36 | 807,605 | +0.20(+1.04%) |
Jul 10, 2024 | 19.10 | 19.55 | 18.93 | 19.16 | 920,646 | +0.62(+3.34%) |
Jul 09, 2024 | 17.97 | 18.59 | 17.89 | 18.54 | 1,718,482 | +0.66(+3.69%) |
Jul 08, 2024 | 18.02 | 18.05 | 17.78 | 17.88 | 1,191,707 | -0.31(-1.70%) |
Jul 05, 2024 | 18.30 | 18.46 | 17.91 | 18.19 | 1,162,050 | -0.61(-3.24%) |
Jul 03, 2024 | 18.60 | 19.13 | 18.55 | 18.80 | 1,422,216 | +0.29(+1.57%) |
Jul 02, 2024 | 18.75 | 18.75 | 18.08 | 18.51 | 2,251,525 | -0.46(-2.42%) |
Jul 01, 2024 | 19.27 | 19.47 | 18.96 | 18.97 | 573,954 | -0.10(-0.52%) |
Jun 28, 2024 | 19.11 | 19.49 | 19.00 | 19.07 | 1,021,002 | +0.01(+0.05%) |
Jun 27, 2024 | 19.05 | 19.23 | 18.82 | 19.06 | 630,388 | -0.15(-0.78%) |
Jun 26, 2024 | 19.47 | 19.51 | 19.03 | 19.21 | 987,591 | -0.22(-1.13%) |
Jun 25, 2024 | 19.66 | 19.80 | 19.05 | 19.43 | 1,282,243 | -0.48(-2.41%) |
Jun 24, 2024 | 20.19 | 20.53 | 19.84 | 19.91 | 749,119 | -0.79(-3.82%) |
Jun 21, 2024 | 20.29 | 20.71 | 20.17 | 20.70 | 1,229,301 | -0.20(-0.96%) |
Jun 20, 2024 | 20.76 | 20.98 | 20.46 | 20.90 | 1,513,114 | +0.45(+2.20%) |
Jun 18, 2024 | 20.73 | 20.83 | 20.40 | 20.45 | 777,887 | -0.25(-1.21%) |
Jun 17, 2024 | 20.79 | 21.00 | 20.48 | 20.70 | 1,052,695 | +0.05(+0.24%) |
Jun 14, 2024 | 20.74 | 20.75 | 20.39 | 20.65 | 1,070,056 | -0.41(-1.95%) |
Jun 13, 2024 | 21.50 | 21.62 | 20.86 | 21.06 | 636,783 | -0.42(-1.96%) |
Jun 12, 2024 | 21.42 | 21.87 | 21.12 | 21.48 | 891,493 | +0.23(+1.08%) |
Jun 11, 2024 | 21.39 | 21.66 | 21.18 | 21.25 | 663,388 | -0.44(-2.03%) |
Jun 10, 2024 | 21.52 | 21.70 | 21.37 | 21.69 | 354,548 | +0.22(+1.02%) |
Jun 07, 2024 | 21.52 | 21.91 | 21.37 | 21.47 | 602,325 | -0.09(-0.42%) |
Jun 06, 2024 | 21.68 | 21.96 | 21.20 | 21.56 | 1,694,086 | -0.25(-1.15%) |
Jun 05, 2024 | 22.56 | 22.75 | 21.56 | 21.81 | 1,530,888 | -0.97(-4.26%) |
Jun 04, 2024 | 23.00 | 23.34 | 22.53 | 22.78 | 1,333,064 | -0.42(-1.81%) |