Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 20.14 | 22.15 | 19.74 | 21.80 | 165,777 | +1.71(+8.51%) |
Aug 29, 2024 | 19.99 | 21.71 | 19.97 | 20.09 | 413,913 | +0.14(+0.70%) |
Aug 28, 2024 | 20.25 | 20.57 | 19.82 | 19.95 | 110,457 | -0.30(-1.48%) |
Aug 27, 2024 | 19.86 | 20.35 | 19.57 | 20.25 | 109,206 | +0.26(+1.30%) |
Aug 26, 2024 | 19.48 | 20.09 | 18.98 | 19.99 | 182,727 | +0.70(+3.63%) |
Aug 23, 2024 | 18.28 | 19.39 | 18.28 | 19.29 | 136,538 | +1.13(+6.22%) |
Aug 22, 2024 | 18.79 | 19.05 | 18.14 | 18.16 | 50,267 | -0.66(-3.51%) |
Aug 21, 2024 | 18.71 | 18.96 | 18.01 | 18.82 | 72,685 | +0.09(+0.48%) |
Aug 20, 2024 | 18.78 | 19.00 | 18.02 | 18.73 | 99,046 | -0.10(-0.53%) |
Aug 19, 2024 | 18.00 | 19.09 | 17.66 | 18.83 | 303,389 | +0.75(+4.15%) |
Aug 16, 2024 | 18.17 | 18.39 | 17.42 | 18.08 | 118,101 | -0.02(-0.11%) |
Aug 15, 2024 | 18.11 | 18.70 | 17.79 | 18.10 | 210,901 | +0.12(+0.67%) |
Aug 14, 2024 | 19.22 | 19.49 | 17.80 | 17.98 | 139,346 | -0.87(-4.62%) |
Aug 13, 2024 | 17.13 | 19.99 | 16.80 | 18.85 | 251,001 | +2.08(+12.40%) |
Aug 12, 2024 | 16.43 | 17.43 | 16.15 | 16.77 | 95,433 | +0.43(+2.63%) |
Aug 09, 2024 | 16.34 | 16.53 | 15.77 | 16.34 | 81,513 | -0.08(-0.49%) |
Aug 08, 2024 | 16.60 | 16.99 | 15.87 | 16.42 | 259,417 | +0.15(+0.92%) |
Aug 07, 2024 | 16.95 | 17.16 | 16.19 | 16.27 | 100,912 | -0.35(-2.11%) |
Aug 06, 2024 | 16.76 | 17.56 | 16.40 | 16.62 | 141,445 | +0.10(+0.61%) |
Aug 05, 2024 | 15.31 | 16.64 | 15.18 | 16.52 | 244,047 | -0.30(-1.78%) |
Aug 02, 2024 | 16.73 | 17.59 | 15.62 | 16.82 | 140,667 | -0.52(-3.00%) |
Aug 01, 2024 | 18.43 | 18.78 | 17.17 | 17.34 | 152,899 | -1.15(-6.22%) |
Jul 31, 2024 | 18.43 | 18.73 | 17.67 | 18.49 | 204,637 | +0.03(+0.16%) |
Jul 30, 2024 | 20.20 | 20.25 | 17.50 | 18.46 | 310,953 | -1.75(-8.66%) |
Jul 29, 2024 | 20.51 | 20.62 | 19.47 | 20.21 | 184,415 | -0.38(-1.85%) |
Jul 26, 2024 | 21.29 | 21.64 | 20.33 | 20.59 | 195,400 | -0.67(-3.15%) |
Jul 25, 2024 | 20.79 | 21.29 | 20.51 | 21.26 | 112,670 | +0.51(+2.46%) |
Jul 24, 2024 | 21.40 | 21.78 | 20.21 | 20.75 | 164,613 | -0.81(-3.76%) |
Jul 23, 2024 | 21.16 | 21.88 | 20.52 | 21.56 | 275,692 | +0.40(+1.89%) |
Jul 22, 2024 | 20.23 | 21.29 | 20.20 | 21.16 | 331,308 | +0.92(+4.55%) |
Jul 19, 2024 | 20.91 | 21.24 | 20.20 | 20.24 | 174,725 | -0.68(-3.25%) |
Jul 18, 2024 | 20.97 | 21.83 | 20.31 | 20.92 | 216,574 | -0.16(-0.76%) |
Jul 17, 2024 | 21.20 | 22.15 | 20.75 | 21.08 | 165,029 | -0.52(-2.41%) |
Jul 16, 2024 | 20.06 | 21.95 | 19.93 | 21.60 | 372,997 | +1.68(+8.43%) |
Jul 15, 2024 | 19.00 | 20.52 | 19.00 | 19.92 | 180,044 | +0.82(+4.29%) |
Jul 12, 2024 | 20.06 | 20.52 | 19.02 | 19.10 | 154,490 | -0.95(-4.74%) |
Jul 11, 2024 | 20.14 | 20.49 | 19.81 | 20.05 | 251,733 | +0.18(+0.91%) |
Jul 10, 2024 | 21.47 | 21.49 | 19.14 | 19.87 | 446,745 | -1.44(-6.76%) |
Jul 09, 2024 | 21.91 | 21.97 | 20.47 | 21.31 | 112,305 | +0.19(+0.90%) |
Jul 08, 2024 | 23.69 | 23.69 | 20.89 | 21.12 | 139,631 | -0.02(-0.09%) |
Jul 05, 2024 | 22.08 | 22.30 | 20.45 | 21.14 | 154,321 | -1.07(-4.82%) |
Jul 03, 2024 | 22.92 | 23.99 | 22.19 | 22.21 | 86,634 | -0.57(-2.50%) |
Jul 02, 2024 | 22.81 | 23.83 | 22.73 | 22.78 | 95,710 | -0.36(-1.56%) |
Jul 01, 2024 | 22.45 | 23.59 | 21.52 | 23.14 | 95,895 | +0.44(+1.94%) |
Jun 28, 2024 | 21.89 | 23.49 | 20.97 | 22.70 | 1,613,520 | +0.69(+3.13%) |
Jun 27, 2024 | 22.49 | 22.96 | 20.98 | 22.01 | 158,855 | +1.03(+4.91%) |
Jun 26, 2024 | 21.05 | 21.05 | 19.11 | 20.98 | 141,463 | -0.32(-1.50%) |
Jun 25, 2024 | 22.42 | 23.09 | 21.20 | 21.30 | 85,062 | -1.20(-5.33%) |
Jun 24, 2024 | 22.16 | 22.61 | 21.89 | 22.50 | 79,557 | +0.38(+1.72%) |
Jun 21, 2024 | 22.00 | 22.21 | 21.47 | 22.12 | 76,310 | +0.26(+1.19%) |
Jun 20, 2024 | 22.99 | 23.18 | 20.50 | 21.86 | 122,850 | -1.33(-5.74%) |
Jun 18, 2024 | 24.30 | 24.64 | 22.81 | 23.19 | 190,097 | -1.13(-4.65%) |
Jun 17, 2024 | 24.87 | 25.03 | 24.05 | 24.32 | 64,101 | -0.70(-2.80%) |
Jun 14, 2024 | 24.40 | 25.25 | 23.90 | 25.02 | 72,416 | +0.68(+2.79%) |
Jun 13, 2024 | 23.99 | 24.98 | 23.78 | 24.34 | 65,280 | +0.34(+1.42%) |
Jun 12, 2024 | 24.27 | 25.40 | 23.95 | 24.00 | 104,554 | +0.01(+0.04%) |
Jun 11, 2024 | 23.72 | 24.14 | 23.36 | 23.99 | 99,577 | +0.04(+0.17%) |
Jun 10, 2024 | 24.41 | 24.41 | 23.53 | 23.95 | 83,078 | -0.57(-2.32%) |
Jun 07, 2024 | 25.01 | 25.32 | 23.62 | 24.52 | 116,725 | -0.89(-3.50%) |
Jun 06, 2024 | 26.33 | 26.84 | 24.90 | 25.41 | 73,398 | -0.81(-3.09%) |
Jun 05, 2024 | 24.57 | 26.38 | 24.28 | 26.22 | 286,193 | +1.70(+6.93%) |
Jun 04, 2024 | 25.04 | 25.52 | 24.32 | 24.52 | 66,163 | -0.62(-2.47%) |