Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.18 | 20.45 | 19.18 | 20.16 | 46,093 | +1.23(+6.50%) |
Aug 22, 2024 | 18.57 | 19.35 | 18.52 | 18.93 | 30,522 | +0.31(+1.66%) |
Aug 21, 2024 | 18.29 | 18.92 | 18.29 | 18.62 | 25,182 | +0.44(+2.42%) |
Aug 20, 2024 | 18.12 | 18.66 | 18.12 | 18.18 | 35,828 | -0.35(-1.89%) |
Aug 19, 2024 | 19.03 | 19.08 | 18.40 | 18.53 | 68,850 | -0.50(-2.63%) |
Aug 16, 2024 | 19.57 | 19.59 | 18.96 | 19.03 | 77,500 | -0.64(-3.25%) |
Aug 15, 2024 | 19.42 | 19.98 | 19.07 | 19.67 | 17,668 | +0.67(+3.53%) |
Aug 14, 2024 | 19.23 | 19.41 | 18.73 | 19.00 | 33,275 | -0.40(-2.06%) |
Aug 13, 2024 | 18.53 | 19.50 | 18.01 | 19.40 | 65,760 | +1.13(+6.19%) |
Aug 12, 2024 | 20.99 | 20.99 | 18.11 | 18.27 | 124,376 | -3.33(-15.42%) |
Aug 09, 2024 | 21.76 | 22.05 | 21.23 | 21.60 | 31,775 | -0.15(-0.69%) |
Aug 08, 2024 | 21.59 | 22.75 | 21.56 | 21.75 | 64,544 | +0.61(+2.89%) |
Aug 07, 2024 | 21.12 | 21.80 | 21.10 | 21.14 | 40,137 | +0.28(+1.34%) |
Aug 06, 2024 | 20.55 | 21.07 | 20.55 | 20.86 | 17,108 | +0.35(+1.71%) |
Aug 05, 2024 | 20.71 | 20.99 | 20.37 | 20.51 | 37,808 | -1.27(-5.83%) |
Aug 02, 2024 | 21.79 | 22.92 | 21.21 | 21.78 | 38,876 | -0.85(-3.76%) |
Aug 01, 2024 | 24.54 | 24.54 | 22.41 | 22.63 | 46,582 | -2.00(-8.12%) |
Jul 31, 2024 | 24.08 | 24.88 | 23.59 | 24.63 | 88,684 | +0.87(+3.66%) |
Jul 30, 2024 | 23.34 | 23.78 | 22.99 | 23.76 | 70,953 | +0.78(+3.39%) |
Jul 29, 2024 | 23.08 | 23.55 | 22.96 | 22.98 | 72,199 | -0.10(-0.43%) |
Jul 26, 2024 | 22.92 | 23.26 | 22.80 | 23.08 | 52,759 | +0.28(+1.23%) |
Jul 25, 2024 | 21.88 | 22.92 | 21.65 | 22.80 | 70,854 | +1.07(+4.92%) |
Jul 24, 2024 | 22.01 | 22.46 | 21.73 | 21.73 | 38,913 | -0.40(-1.81%) |
Jul 23, 2024 | 21.00 | 22.32 | 20.88 | 22.13 | 80,567 | +1.24(+5.94%) |
Jul 22, 2024 | 20.28 | 20.95 | 20.10 | 20.89 | 56,640 | +0.77(+3.83%) |
Jul 19, 2024 | 20.36 | 20.54 | 20.12 | 20.12 | 31,008 | -0.18(-0.89%) |
Jul 18, 2024 | 20.88 | 21.14 | 20.27 | 20.30 | 43,775 | -0.61(-2.92%) |
Jul 17, 2024 | 20.67 | 20.99 | 20.67 | 20.91 | 38,867 | +0.10(+0.48%) |
Jul 16, 2024 | 20.25 | 21.10 | 20.25 | 20.81 | 50,288 | +0.78(+3.89%) |
Jul 15, 2024 | 19.89 | 20.30 | 19.68 | 20.03 | 44,684 | +0.23(+1.16%) |
Jul 12, 2024 | 19.51 | 19.99 | 19.51 | 19.80 | 29,736 | +0.42(+2.17%) |
Jul 11, 2024 | 18.80 | 19.57 | 18.80 | 19.38 | 37,308 | +0.77(+4.14%) |
Jul 10, 2024 | 18.65 | 18.71 | 18.44 | 18.61 | 11,978 | +0.08(+0.43%) |
Jul 09, 2024 | 18.69 | 18.69 | 18.52 | 18.53 | 8,228 | -0.03(-0.16%) |
Jul 08, 2024 | 18.52 | 18.70 | 18.15 | 18.56 | 35,395 | +0.18(+0.98%) |
Jul 05, 2024 | 18.60 | 18.65 | 18.29 | 18.38 | 18,615 | -0.39(-2.08%) |
Jul 03, 2024 | 18.76 | 18.87 | 18.58 | 18.77 | 5,402 | +0.04(+0.21%) |
Jul 02, 2024 | 18.70 | 19.04 | 18.62 | 18.73 | 40,829 | +0.03(+0.16%) |
Jul 01, 2024 | 19.34 | 19.34 | 18.62 | 18.70 | 31,950 | -0.64(-3.31%) |
Jun 28, 2024 | 18.44 | 19.40 | 18.12 | 19.34 | 152,524 | +0.81(+4.37%) |
Jun 27, 2024 | 18.59 | 18.59 | 18.42 | 18.53 | 33,233 | +0.08(+0.43%) |
Jun 26, 2024 | 17.80 | 18.64 | 17.53 | 18.45 | 48,451 | +0.38(+2.10%) |
Jun 25, 2024 | 18.50 | 18.60 | 17.80 | 18.07 | 61,446 | -0.47(-2.54%) |
Jun 24, 2024 | 18.50 | 18.85 | 18.40 | 18.54 | 45,110 | +0.10(+0.54%) |
Jun 21, 2024 | 18.58 | 18.70 | 18.28 | 18.44 | 45,696 | -0.08(-0.43%) |
Jun 20, 2024 | 19.46 | 19.84 | 18.45 | 18.52 | 30,882 | -0.67(-3.49%) |
Jun 18, 2024 | 19.32 | 19.81 | 19.03 | 19.19 | 30,044 | -0.06(-0.31%) |
Jun 17, 2024 | 18.70 | 19.37 | 18.59 | 19.25 | 14,409 | +0.51(+2.72%) |
Jun 14, 2024 | 18.98 | 19.27 | 18.21 | 18.74 | 27,127 | -0.38(-1.99%) |
Jun 13, 2024 | 19.40 | 19.40 | 19.01 | 19.12 | 12,447 | -0.38(-1.95%) |
Jun 12, 2024 | 19.64 | 19.98 | 19.40 | 19.50 | 20,723 | +0.07(+0.36%) |
Jun 11, 2024 | 19.44 | 19.67 | 19.00 | 19.43 | 19,392 | -0.09(-0.46%) |
Jun 10, 2024 | 19.59 | 19.78 | 19.36 | 19.52 | 23,249 | -0.09(-0.46%) |
Jun 07, 2024 | 19.63 | 19.86 | 19.52 | 19.61 | 15,424 | -0.30(-1.51%) |
Jun 06, 2024 | 20.35 | 20.43 | 19.84 | 19.91 | 20,685 | -0.29(-1.44%) |
Jun 05, 2024 | 20.01 | 20.20 | 19.77 | 20.20 | 17,664 | +0.50(+2.54%) |
Jun 04, 2024 | 19.91 | 20.19 | 19.50 | 19.70 | 33,482 | -0.05(-0.25%) |