Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.72 | 18.40 | 17.59 | 18.10 | 705,218 | +0.59(+3.37%) |
Aug 22, 2024 | 17.77 | 17.96 | 17.48 | 17.51 | 271,172 | -0.32(-1.79%) |
Aug 21, 2024 | 17.23 | 17.84 | 17.10 | 17.83 | 701,812 | +0.68(+3.97%) |
Aug 20, 2024 | 17.20 | 17.46 | 17.08 | 17.15 | 536,805 | -0.10(-0.58%) |
Aug 19, 2024 | 17.28 | 17.56 | 17.21 | 17.25 | 462,252 | +0.16(+0.94%) |
Aug 16, 2024 | 17.26 | 17.49 | 17.08 | 17.09 | 616,977 | -0.22(-1.27%) |
Aug 15, 2024 | 17.00 | 17.76 | 16.86 | 17.31 | 1,007,269 | +0.81(+4.91%) |
Aug 14, 2024 | 16.88 | 17.05 | 16.49 | 16.50 | 506,531 | -0.28(-1.67%) |
Aug 13, 2024 | 17.80 | 17.91 | 16.59 | 16.78 | 929,384 | -1.09(-6.10%) |
Aug 12, 2024 | 18.24 | 18.39 | 17.80 | 17.87 | 438,080 | -0.32(-1.76%) |
Aug 09, 2024 | 18.53 | 18.53 | 18.05 | 18.19 | 559,892 | -0.02(-0.11%) |
Aug 08, 2024 | 17.67 | 18.22 | 17.54 | 18.21 | 553,225 | +1.35(+8.01%) |
Aug 07, 2024 | 18.02 | 18.27 | 16.84 | 16.86 | 812,003 | -0.86(-4.85%) |
Aug 06, 2024 | 16.87 | 18.00 | 16.70 | 17.72 | 929,096 | +0.90(+5.35%) |
Aug 05, 2024 | 16.78 | 16.94 | 15.54 | 16.82 | 1,581,786 | -1.06(-5.93%) |
Aug 02, 2024 | 19.50 | 20.07 | 17.12 | 17.88 | 1,777,250 | -5.16(-22.40%) |
Aug 01, 2024 | 24.48 | 24.68 | 22.81 | 23.04 | 448,068 | -1.58(-6.42%) |
Jul 31, 2024 | 24.27 | 24.85 | 24.04 | 24.62 | 483,686 | +0.46(+1.90%) |
Jul 30, 2024 | 24.04 | 24.28 | 23.79 | 24.16 | 227,455 | +0.26(+1.09%) |
Jul 29, 2024 | 24.17 | 24.17 | 23.61 | 23.90 | 194,001 | -0.29(-1.20%) |
Jul 26, 2024 | 24.13 | 24.24 | 23.70 | 24.19 | 296,438 | +0.32(+1.34%) |
Jul 25, 2024 | 23.50 | 24.13 | 23.50 | 23.87 | 339,127 | +0.38(+1.62%) |
Jul 24, 2024 | 23.73 | 24.36 | 23.48 | 23.49 | 377,043 | -0.25(-1.05%) |
Jul 23, 2024 | 23.20 | 23.75 | 23.14 | 23.74 | 309,754 | +0.49(+2.11%) |
Jul 22, 2024 | 22.93 | 23.26 | 22.60 | 23.25 | 329,051 | +0.45(+1.97%) |
Jul 19, 2024 | 23.38 | 23.42 | 22.60 | 22.80 | 248,086 | -0.57(-2.44%) |
Jul 18, 2024 | 23.55 | 23.98 | 23.30 | 23.37 | 322,555 | -0.40(-1.68%) |
Jul 17, 2024 | 23.36 | 23.89 | 23.11 | 23.77 | 606,151 | +0.24(+1.02%) |
Jul 16, 2024 | 22.89 | 23.93 | 22.76 | 23.53 | 2,037,940 | +0.84(+3.70%) |
Jul 15, 2024 | 22.56 | 22.97 | 22.39 | 22.69 | 425,680 | +0.28(+1.25%) |
Jul 12, 2024 | 22.56 | 22.73 | 22.37 | 22.41 | 301,612 | +0.17(+0.76%) |
Jul 11, 2024 | 21.69 | 22.48 | 21.63 | 22.24 | 365,821 | +1.02(+4.81%) |
Jul 10, 2024 | 21.09 | 21.27 | 20.97 | 21.22 | 239,827 | +0.31(+1.48%) |
Jul 09, 2024 | 21.26 | 21.26 | 20.68 | 20.91 | 291,928 | -0.40(-1.88%) |
Jul 08, 2024 | 21.28 | 21.55 | 21.25 | 21.31 | 302,867 | +0.25(+1.19%) |
Jul 05, 2024 | 21.21 | 21.25 | 20.88 | 21.06 | 230,066 | -0.29(-1.36%) |
Jul 03, 2024 | 21.44 | 21.55 | 21.31 | 21.35 | 101,424 | -0.01(-0.05%) |
Jul 02, 2024 | 21.45 | 21.51 | 20.98 | 21.36 | 343,379 | -0.01(-0.05%) |
Jul 01, 2024 | 22.01 | 22.09 | 21.11 | 21.37 | 327,573 | -0.55(-2.50%) |
Jun 28, 2024 | 22.18 | 22.26 | 21.70 | 21.92 | 1,187,202 | -0.07(-0.32%) |
Jun 27, 2024 | 22.30 | 22.36 | 21.89 | 21.99 | 283,296 | -0.24(-1.08%) |
Jun 26, 2024 | 22.00 | 22.23 | 21.80 | 22.23 | 365,846 | +0.03(+0.14%) |
Jun 25, 2024 | 22.36 | 22.40 | 21.94 | 22.20 | 244,883 | -0.28(-1.24%) |
Jun 24, 2024 | 22.66 | 22.80 | 22.47 | 22.48 | 255,324 | -0.04(-0.18%) |
Jun 21, 2024 | 22.52 | 22.62 | 22.32 | 22.52 | 608,082 | -0.05(-0.22%) |
Jun 20, 2024 | 23.06 | 23.33 | 22.57 | 22.57 | 248,147 | -0.60(-2.59%) |
Jun 18, 2024 | 23.02 | 23.24 | 22.95 | 23.17 | 335,575 | +0.10(+0.43%) |
Jun 17, 2024 | 23.18 | 23.18 | 22.83 | 23.07 | 328,016 | -0.17(-0.73%) |
Jun 14, 2024 | 23.46 | 23.62 | 23.12 | 23.24 | 315,601 | -0.50(-2.10%) |
Jun 13, 2024 | 23.85 | 24.00 | 23.50 | 23.74 | 543,886 | -0.18(-0.75%) |
Jun 12, 2024 | 24.46 | 24.73 | 23.90 | 23.92 | 436,458 | +0.05(+0.21%) |
Jun 11, 2024 | 23.71 | 23.89 | 23.38 | 23.87 | 226,383 | +0.40(+1.71%) |
Jun 10, 2024 | 23.30 | 23.63 | 23.12 | 23.47 | 245,951 | -0.05(-0.21%) |
Jun 07, 2024 | 23.79 | 23.99 | 23.52 | 23.52 | 408,738 | -0.60(-2.48%) |
Jun 06, 2024 | 23.95 | 24.14 | 23.88 | 24.12 | 194,654 | +0.01(+0.04%) |
Jun 05, 2024 | 24.39 | 24.39 | 23.90 | 24.11 | 260,625 | -0.17(-0.70%) |
Jun 04, 2024 | 24.61 | 24.61 | 24.07 | 24.27 | 304,637 | -0.23(-0.94%) |