Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.11 | 23.74 | 22.95 | 23.45 | 72,817 | +0.64(+2.81%) |
Aug 22, 2024 | 23.32 | 23.32 | 22.78 | 22.81 | 32,276 | -0.34(-1.47%) |
Aug 21, 2024 | 23.13 | 23.38 | 22.77 | 23.15 | 92,176 | +0.06(+0.26%) |
Aug 20, 2024 | 22.36 | 23.21 | 22.07 | 23.09 | 97,398 | +0.72(+3.22%) |
Aug 19, 2024 | 22.26 | 22.78 | 21.99 | 22.37 | 95,545 | +0.02(+0.09%) |
Aug 16, 2024 | 21.85 | 22.67 | 21.85 | 22.35 | 78,999 | +0.50(+2.29%) |
Aug 15, 2024 | 21.50 | 22.03 | 21.14 | 21.85 | 92,442 | +0.84(+4.00%) |
Aug 14, 2024 | 21.18 | 21.18 | 20.79 | 21.01 | 58,441 | +0.01(+0.05%) |
Aug 13, 2024 | 21.00 | 21.20 | 20.91 | 21.00 | 72,140 | +0.05(+0.24%) |
Aug 12, 2024 | 21.30 | 21.30 | 20.78 | 20.95 | 79,075 | -0.05(-0.24%) |
Aug 09, 2024 | 21.07 | 21.19 | 20.76 | 21.00 | 77,263 | -0.13(-0.62%) |
Aug 08, 2024 | 20.83 | 21.23 | 20.56 | 21.13 | 75,624 | +0.58(+2.82%) |
Aug 07, 2024 | 21.66 | 21.66 | 20.30 | 20.55 | 86,927 | -0.48(-2.28%) |
Aug 06, 2024 | 20.94 | 21.47 | 20.49 | 21.03 | 108,861 | -0.18(-0.85%) |
Aug 05, 2024 | 20.98 | 21.55 | 20.46 | 21.21 | 183,800 | -1.20(-5.35%) |
Aug 02, 2024 | 23.04 | 23.06 | 21.50 | 22.41 | 199,639 | -1.96(-8.04%) |
Aug 01, 2024 | 23.10 | 24.74 | 22.75 | 24.37 | 572,823 | +3.33(+15.83%) |
Jul 31, 2024 | 20.83 | 21.50 | 20.56 | 21.04 | 109,154 | +0.29(+1.40%) |
Jul 30, 2024 | 20.62 | 20.81 | 20.32 | 20.75 | 64,926 | +0.02(+0.12%) |
Jul 29, 2024 | 21.04 | 21.23 | 20.62 | 20.73 | 42,856 | -0.31(-1.50%) |
Jul 26, 2024 | 20.52 | 21.04 | 20.12 | 21.04 | 68,108 | +0.74(+3.65%) |
Jul 25, 2024 | 19.50 | 20.59 | 19.50 | 20.30 | 68,880 | +0.70(+3.57%) |
Jul 24, 2024 | 19.57 | 19.86 | 19.23 | 19.60 | 98,032 | -0.04(-0.20%) |
Jul 23, 2024 | 19.14 | 19.91 | 18.95 | 19.64 | 64,233 | +0.22(+1.13%) |
Jul 22, 2024 | 18.67 | 19.52 | 18.28 | 19.42 | 81,258 | +0.69(+3.68%) |
Jul 19, 2024 | 19.13 | 19.13 | 18.67 | 18.73 | 49,957 | -0.34(-1.78%) |
Jul 18, 2024 | 19.02 | 19.40 | 18.92 | 19.07 | 70,540 | -0.19(-0.99%) |
Jul 17, 2024 | 19.57 | 19.71 | 19.03 | 19.26 | 99,165 | -0.30(-1.53%) |
Jul 16, 2024 | 18.89 | 19.57 | 18.75 | 19.56 | 125,401 | +0.97(+5.22%) |
Jul 15, 2024 | 18.78 | 18.88 | 18.41 | 18.59 | 78,236 | -0.03(-0.16%) |
Jul 12, 2024 | 18.95 | 19.07 | 18.56 | 18.62 | 61,920 | -0.12(-0.64%) |
Jul 11, 2024 | 17.91 | 18.74 | 17.73 | 18.74 | 93,108 | +1.30(+7.45%) |
Jul 10, 2024 | 17.50 | 17.54 | 17.20 | 17.44 | 35,199 | -0.04(-0.23%) |
Jul 09, 2024 | 18.19 | 18.19 | 17.30 | 17.48 | 92,111 | -0.80(-4.38%) |
Jul 08, 2024 | 17.91 | 18.48 | 17.90 | 18.28 | 94,004 | +0.37(+2.07%) |
Jul 05, 2024 | 17.92 | 18.05 | 17.41 | 17.91 | 104,039 | -0.14(-0.78%) |
Jul 03, 2024 | 18.02 | 18.42 | 17.98 | 18.05 | 57,579 | +0.03(+0.17%) |
Jul 02, 2024 | 17.82 | 18.15 | 17.76 | 18.02 | 42,843 | +0.10(+0.56%) |
Jul 01, 2024 | 17.89 | 18.04 | 17.57 | 17.92 | 76,531 | +0.01(+0.06%) |
Jun 28, 2024 | 17.90 | 18.13 | 17.58 | 17.91 | 197,228 | +0.01(+0.06%) |
Jun 27, 2024 | 17.72 | 18.32 | 17.65 | 17.90 | 64,259 | +0.11(+0.62%) |
Jun 26, 2024 | 17.65 | 18.00 | 17.53 | 17.79 | 55,829 | -0.06(-0.34%) |
Jun 25, 2024 | 18.02 | 18.30 | 17.77 | 17.85 | 83,656 | -0.17(-0.94%) |
Jun 24, 2024 | 17.62 | 18.27 | 17.53 | 18.02 | 104,930 | +0.40(+2.27%) |
Jun 21, 2024 | 17.22 | 17.69 | 17.08 | 17.62 | 104,453 | +0.47(+2.74%) |
Jun 20, 2024 | 17.39 | 17.57 | 17.06 | 17.15 | 84,743 | -0.28(-1.61%) |
Jun 18, 2024 | 18.28 | 18.41 | 17.34 | 17.43 | 131,001 | -1.11(-5.99%) |
Jun 17, 2024 | 18.15 | 18.58 | 18.12 | 18.54 | 63,661 | +0.43(+2.37%) |
Jun 14, 2024 | 17.91 | 18.15 | 17.87 | 18.11 | 60,062 | -0.05(-0.28%) |
Jun 13, 2024 | 18.10 | 18.36 | 17.93 | 18.16 | 80,641 | -0.07(-0.38%) |
Jun 12, 2024 | 18.72 | 18.75 | 18.14 | 18.23 | 62,685 | +0.02(+0.11%) |
Jun 11, 2024 | 18.00 | 18.21 | 17.87 | 18.21 | 43,537 | -0.02(-0.11%) |
Jun 10, 2024 | 18.15 | 18.29 | 17.92 | 18.23 | 70,237 | +0.05(+0.28%) |
Jun 07, 2024 | 18.32 | 18.60 | 18.06 | 18.18 | 63,484 | -0.37(-1.99%) |
Jun 06, 2024 | 18.95 | 18.95 | 18.40 | 18.55 | 68,193 | -0.31(-1.64%) |
Jun 05, 2024 | 18.32 | 18.86 | 18.22 | 18.86 | 90,680 | +0.55(+3.00%) |
Jun 04, 2024 | 18.41 | 18.83 | 18.21 | 18.31 | 126,966 | +0.17(+0.94%) |