Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.40 | 17.37 | 16.23 | 17.33 | 146,566 | +1.05(+6.45%) |
Aug 22, 2024 | 16.34 | 16.60 | 16.06 | 16.28 | 119,250 | -0.14(-0.85%) |
Aug 21, 2024 | 16.49 | 16.78 | 16.19 | 16.42 | 184,352 | +0.04(+0.24%) |
Aug 20, 2024 | 16.18 | 16.52 | 15.81 | 16.38 | 499,250 | +0.25(+1.55%) |
Aug 19, 2024 | 16.30 | 16.79 | 16.03 | 16.13 | 201,694 | -0.03(-0.19%) |
Aug 16, 2024 | 15.84 | 16.29 | 15.76 | 16.16 | 346,342 | +0.34(+2.15%) |
Aug 15, 2024 | 16.16 | 16.27 | 15.69 | 15.82 | 334,461 | +0.06(+0.38%) |
Aug 14, 2024 | 16.28 | 16.31 | 15.54 | 15.76 | 191,417 | -0.40(-2.48%) |
Aug 13, 2024 | 15.80 | 16.58 | 15.80 | 16.16 | 310,837 | +0.56(+3.59%) |
Aug 12, 2024 | 15.43 | 15.79 | 15.19 | 15.60 | 227,857 | +0.27(+1.76%) |
Aug 09, 2024 | 15.71 | 15.71 | 15.04 | 15.33 | 216,918 | -0.27(-1.73%) |
Aug 08, 2024 | 15.06 | 15.65 | 14.86 | 15.60 | 193,725 | +0.68(+4.56%) |
Aug 07, 2024 | 15.11 | 15.65 | 14.81 | 14.92 | 292,535 | +0.00(+0.00%) |
Aug 06, 2024 | 15.18 | 15.29 | 14.47 | 14.92 | 894,841 | -0.33(-2.16%) |
Aug 05, 2024 | 15.75 | 16.09 | 15.12 | 15.25 | 1,349,672 | -1.02(-6.27%) |
Aug 02, 2024 | 16.44 | 16.61 | 16.18 | 16.27 | 386,442 | -0.08(-0.49%) |
Aug 01, 2024 | 16.60 | 16.69 | 15.86 | 16.35 | 433,367 | -0.16(-0.97%) |
Jul 31, 2024 | 15.95 | 17.24 | 15.76 | 16.51 | 611,147 | +0.73(+4.63%) |
Jul 30, 2024 | 15.24 | 16.07 | 14.79 | 15.78 | 1,247,136 | +0.06(+0.38%) |
Jul 29, 2024 | 17.82 | 18.03 | 14.73 | 15.72 | 2,497,658 | -4.53(-22.37%) |
Jul 26, 2024 | 20.65 | 20.67 | 19.91 | 20.25 | 423,421 | +0.20(+1.00%) |
Jul 25, 2024 | 20.34 | 20.55 | 19.95 | 20.05 | 206,412 | -0.19(-0.94%) |
Jul 24, 2024 | 20.49 | 20.86 | 20.08 | 20.24 | 406,262 | -0.26(-1.27%) |
Jul 23, 2024 | 19.97 | 20.51 | 19.64 | 20.50 | 389,081 | +0.72(+3.64%) |
Jul 22, 2024 | 20.34 | 20.34 | 19.41 | 19.78 | 431,958 | -0.31(-1.54%) |
Jul 19, 2024 | 20.81 | 20.88 | 20.09 | 20.09 | 188,670 | -0.67(-3.23%) |
Jul 18, 2024 | 21.00 | 21.30 | 20.59 | 20.76 | 388,704 | -0.19(-0.91%) |
Jul 17, 2024 | 21.43 | 21.75 | 20.70 | 20.95 | 368,840 | -0.50(-2.33%) |
Jul 16, 2024 | 20.49 | 21.49 | 20.18 | 21.45 | 438,692 | +1.32(+6.56%) |
Jul 15, 2024 | 19.22 | 20.28 | 18.93 | 20.13 | 439,035 | +0.99(+5.17%) |
Jul 12, 2024 | 18.88 | 19.55 | 18.75 | 19.14 | 2,662,546 | +0.23(+1.22%) |
Jul 11, 2024 | 19.10 | 19.59 | 18.60 | 18.91 | 814,574 | +0.03(+0.16%) |
Jul 10, 2024 | 18.91 | 19.56 | 18.80 | 18.88 | 1,253,702 | -0.05(-0.26%) |
Jul 09, 2024 | 19.15 | 19.15 | 18.64 | 18.93 | 666,159 | -0.17(-0.89%) |
Jul 08, 2024 | 19.75 | 19.99 | 19.08 | 19.10 | 857,610 | -0.53(-2.70%) |
Jul 05, 2024 | 20.02 | 20.30 | 19.46 | 19.63 | 773,061 | -0.36(-1.80%) |
Jul 03, 2024 | 20.30 | 20.89 | 19.93 | 19.99 | 528,107 | -0.03(-0.15%) |
Jul 02, 2024 | 18.95 | 20.36 | 18.81 | 20.02 | 1,044,223 | +1.02(+5.37%) |
Jul 01, 2024 | 19.48 | 19.71 | 18.50 | 19.00 | 1,251,697 | -0.48(-2.46%) |
Jun 28, 2024 | 21.46 | 21.46 | 19.41 | 19.48 | 3,577,272 | -1.85(-8.67%) |
Jun 27, 2024 | 22.82 | 23.44 | 19.98 | 21.33 | 3,635,165 | -3.96(-15.66%) |
Jun 26, 2024 | 25.20 | 25.29 | 24.59 | 25.29 | 470,032 | +0.04(+0.16%) |
Jun 25, 2024 | 25.73 | 25.81 | 24.84 | 25.25 | 556,033 | -0.42(-1.64%) |
Jun 24, 2024 | 25.43 | 26.14 | 25.20 | 25.67 | 232,830 | +0.09(+0.35%) |
Jun 21, 2024 | 25.78 | 26.02 | 24.60 | 25.58 | 1,728,360 | -0.47(-1.80%) |
Jun 20, 2024 | 26.49 | 26.84 | 25.77 | 26.05 | 279,109 | -0.30(-1.14%) |
Jun 18, 2024 | 26.21 | 26.66 | 26.00 | 26.35 | 320,109 | +0.28(+1.07%) |
Jun 17, 2024 | 25.69 | 26.19 | 25.69 | 26.07 | 269,223 | +0.18(+0.70%) |
Jun 14, 2024 | 26.27 | 26.56 | 25.78 | 25.89 | 253,464 | -0.49(-1.86%) |
Jun 13, 2024 | 26.37 | 26.46 | 25.88 | 26.38 | 129,105 | +0.33(+1.27%) |
Jun 12, 2024 | 26.70 | 28.64 | 25.88 | 26.05 | 191,084 | -0.19(-0.72%) |
Jun 11, 2024 | 25.70 | 26.48 | 25.64 | 26.24 | 144,521 | +0.27(+1.04%) |
Jun 10, 2024 | 25.68 | 27.50 | 25.52 | 25.97 | 174,325 | +0.05(+0.19%) |
Jun 07, 2024 | 25.93 | 26.37 | 25.76 | 25.92 | 125,464 | -0.07(-0.27%) |
Jun 06, 2024 | 26.17 | 26.46 | 25.67 | 25.99 | 108,565 | -0.18(-0.69%) |
Jun 05, 2024 | 26.34 | 26.40 | 25.88 | 26.17 | 111,921 | +0.02(+0.08%) |
Jun 04, 2024 | 27.08 | 27.25 | 26.13 | 26.15 | 324,133 | -1.31(-4.77%) |