Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 18.37 | 18.40 | 17.85 | 18.27 | 5,360,595 | -0.33(-1.77%) |
Aug 29, 2024 | 18.83 | 19.12 | 18.32 | 18.60 | 6,282,058 | +0.32(+1.75%) |
Aug 28, 2024 | 18.77 | 18.86 | 17.81 | 18.28 | 9,082,406 | -0.73(-3.85%) |
Aug 27, 2024 | 19.03 | 19.19 | 18.74 | 19.01 | 4,032,907 | +0.12(+0.65%) |
Aug 26, 2024 | 19.31 | 19.63 | 18.76 | 18.89 | 6,552,060 | -0.30(-1.59%) |
Aug 23, 2024 | 19.74 | 20.41 | 19.04 | 19.19 | 6,763,758 | -1.01(-4.99%) |
Aug 22, 2024 | 20.84 | 21.45 | 19.92 | 20.20 | 5,874,437 | -0.54(-2.61%) |
Aug 21, 2024 | 21.69 | 21.88 | 20.14 | 20.74 | 8,531,294 | -0.70(-3.28%) |
Aug 20, 2024 | 20.95 | 22.23 | 20.80 | 21.45 | 8,370,455 | +0.28(+1.30%) |
Aug 19, 2024 | 20.97 | 22.61 | 20.29 | 21.17 | 28,591,802 | +3.04(+16.74%) |
Aug 16, 2024 | 18.01 | 18.35 | 17.92 | 18.14 | 4,502,488 | +0.11(+0.63%) |
Aug 15, 2024 | 18.28 | 18.32 | 17.96 | 18.02 | 2,727,394 | -0.11(-0.63%) |
Aug 14, 2024 | 18.61 | 18.62 | 17.82 | 18.14 | 3,130,104 | -0.22(-1.19%) |
Aug 13, 2024 | 17.75 | 18.46 | 17.55 | 18.36 | 2,314,279 | +0.64(+3.60%) |
Aug 12, 2024 | 17.86 | 18.22 | 17.56 | 17.72 | 2,682,012 | +0.29(+1.64%) |
Aug 09, 2024 | 17.98 | 17.98 | 17.29 | 17.43 | 2,632,720 | -0.48(-2.66%) |
Aug 08, 2024 | 17.52 | 17.93 | 17.19 | 17.91 | 2,440,277 | +0.30(+1.73%) |
Aug 07, 2024 | 18.27 | 18.39 | 17.32 | 17.60 | 2,869,595 | -0.21(-1.17%) |
Aug 06, 2024 | 17.68 | 18.37 | 17.33 | 17.81 | 3,077,317 | +0.10(+0.59%) |
Aug 05, 2024 | 16.43 | 18.37 | 16.29 | 17.71 | 3,709,515 | -0.36(-2.00%) |
Aug 02, 2024 | 18.03 | 18.51 | 17.61 | 18.07 | 4,664,175 | -0.31(-1.71%) |
Aug 01, 2024 | 18.79 | 19.19 | 17.95 | 18.38 | 3,685,802 | -0.35(-1.88%) |
Jul 31, 2024 | 18.78 | 19.41 | 18.38 | 18.74 | 5,649,960 | +0.66(+3.63%) |
Jul 30, 2024 | 17.61 | 18.18 | 17.39 | 18.08 | 3,575,543 | +0.20(+1.12%) |
Jul 29, 2024 | 17.46 | 18.02 | 17.18 | 17.88 | 6,094,972 | +1.67(+10.33%) |
Jul 26, 2024 | 16.50 | 16.50 | 15.73 | 16.21 | 3,838,554 | -0.33(-2.01%) |
Jul 25, 2024 | 16.89 | 16.97 | 16.50 | 16.54 | 2,876,581 | -0.33(-1.97%) |
Jul 24, 2024 | 17.25 | 17.52 | 16.75 | 16.87 | 2,690,842 | -0.53(-3.06%) |
Jul 23, 2024 | 16.84 | 17.65 | 16.80 | 17.40 | 3,392,658 | +0.51(+3.04%) |
Jul 22, 2024 | 16.65 | 17.14 | 16.21 | 16.89 | 5,316,314 | +0.78(+4.84%) |
Jul 19, 2024 | 16.28 | 16.28 | 15.72 | 16.11 | 4,278,076 | -0.55(-3.31%) |
Jul 18, 2024 | 17.37 | 17.64 | 16.59 | 16.66 | 5,173,665 | -0.38(-2.23%) |
Jul 17, 2024 | 17.12 | 17.45 | 16.82 | 17.04 | 5,078,411 | -0.37(-2.13%) |
Jul 16, 2024 | 17.40 | 17.55 | 17.01 | 17.41 | 2,569,153 | +0.18(+1.05%) |
Jul 15, 2024 | 16.80 | 17.35 | 16.48 | 17.23 | 4,583,251 | +1.01(+6.22%) |
Jul 12, 2024 | 16.65 | 16.74 | 15.92 | 16.22 | 9,763,398 | -0.78(-4.59%) |
Jul 11, 2024 | 17.60 | 17.70 | 16.79 | 17.00 | 8,491,423 | -1.87(-9.88%) |
Jul 10, 2024 | 18.46 | 19.23 | 18.32 | 18.87 | 6,250,681 | +0.41(+2.22%) |
Jul 09, 2024 | 17.84 | 18.59 | 17.60 | 18.46 | 5,953,146 | +0.61(+3.41%) |
Jul 08, 2024 | 19.61 | 19.68 | 17.75 | 17.85 | 11,932,504 | -3.19(-15.15%) |
Jul 05, 2024 | 20.69 | 21.24 | 19.86 | 21.04 | 7,612,317 | -0.59(-2.73%) |
Jul 03, 2024 | 21.86 | 22.24 | 21.62 | 21.63 | 1,872,362 | +0.14(+0.66%) |
Jul 02, 2024 | 21.88 | 22.63 | 21.17 | 21.49 | 3,940,347 | -0.37(-1.70%) |