Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.67 | 39.87 | 39.65 | 39.85 | 83,019 | +0.33(+0.84%) |
Aug 22, 2024 | 40.23 | 40.23 | 39.47 | 39.52 | 145,072 | -0.58(-1.45%) |
Aug 21, 2024 | 39.95 | 40.10 | 39.85 | 40.10 | 95,610 | +0.23(+0.58%) |
Aug 20, 2024 | 39.84 | 39.95 | 39.68 | 39.87 | 89,276 | +0.06(+0.15%) |
Aug 19, 2024 | 39.64 | 39.84 | 39.60 | 39.81 | 145,277 | +0.21(+0.53%) |
Aug 16, 2024 | 39.45 | 39.65 | 39.40 | 39.60 | 62,758 | +0.12(+0.30%) |
Aug 15, 2024 | 39.47 | 39.50 | 39.42 | 39.48 | 79,681 | +0.28(+0.71%) |
Aug 14, 2024 | 39.07 | 39.24 | 38.86 | 39.20 | 75,023 | +0.22(+0.56%) |
Aug 13, 2024 | 38.94 | 38.99 | 38.89 | 38.98 | 81,553 | +0.27(+0.70%) |
Aug 12, 2024 | 38.51 | 38.71 | 38.39 | 38.71 | 193,241 | +0.26(+0.68%) |
Aug 09, 2024 | 38.05 | 38.45 | 38.04 | 38.45 | 200,132 | +0.33(+0.87%) |
Aug 08, 2024 | 38.00 | 38.15 | 37.88 | 38.12 | 111,503 | +0.44(+1.17%) |
Aug 07, 2024 | 38.19 | 38.33 | 37.63 | 37.68 | 199,434 | -0.19(-0.50%) |
Aug 06, 2024 | 37.49 | 37.91 | 37.42 | 37.87 | 363,147 | +0.52(+1.39%) |
Aug 05, 2024 | 35.75 | 37.90 | 35.72 | 37.35 | 647,325 | -0.92(-2.40%) |
Aug 02, 2024 | 38.34 | 38.60 | 37.96 | 38.27 | 545,996 | -0.61(-1.57%) |
Aug 01, 2024 | 39.66 | 39.93 | 38.58 | 38.88 | 466,135 | +25.67(+194.32%) |
Jul 31, 2024 | 13.18 | 13.22 | 13.17 | 13.21 | 521,961 | -0.66(-4.76%) |
Jul 30, 2024 | 14.05 | 14.07 | 13.77 | 13.87 | 678,060 | -0.13(-0.93%) |
Jul 29, 2024 | 13.99 | 14.01 | 13.94 | 14.00 | 521,101 | +0.07(+0.50%) |
Jul 26, 2024 | 13.89 | 13.93 | 13.85 | 13.93 | 477,043 | +0.15(+1.09%) |
Jul 25, 2024 | 13.91 | 13.99 | 13.72 | 13.78 | 682,136 | -0.12(-0.86%) |
Jul 24, 2024 | 14.24 | 14.24 | 13.89 | 13.90 | 688,174 | -0.46(-3.20%) |
Jul 23, 2024 | 14.38 | 14.43 | 14.35 | 14.36 | 385,140 | -0.02(-0.14%) |
Jul 22, 2024 | 14.34 | 14.38 | 14.30 | 14.38 | 366,938 | +0.16(+1.13%) |
Jul 19, 2024 | 14.25 | 14.30 | 14.19 | 14.22 | 556,541 | -0.06(-0.42%) |
Jul 18, 2024 | 14.37 | 14.38 | 14.18 | 14.28 | 610,852 | -0.04(-0.28%) |
Jul 17, 2024 | 14.50 | 14.52 | 14.31 | 14.32 | 442,364 | -0.36(-2.45%) |
Jul 16, 2024 | 14.66 | 14.69 | 14.60 | 14.68 | 359,784 | +0.06(+0.41%) |
Jul 15, 2024 | 14.61 | 14.63 | 14.57 | 14.62 | 518,165 | +0.08(+0.55%) |
Jul 12, 2024 | 14.50 | 14.55 | 14.48 | 14.54 | 268,596 | +0.07(+0.48%) |
Jul 11, 2024 | 14.75 | 14.76 | 14.43 | 14.47 | 739,100 | -0.26(-1.77%) |
Jul 10, 2024 | 14.69 | 14.74 | 14.69 | 14.73 | 366,773 | +0.05(+0.34%) |
Jul 09, 2024 | 14.66 | 14.69 | 14.64 | 14.68 | 410,429 | +0.03(+0.20%) |
Jul 08, 2024 | 14.59 | 14.65 | 14.57 | 14.65 | 414,501 | +0.08(+0.55%) |
Jul 05, 2024 | 14.54 | 14.58 | 14.53 | 14.57 | 556,377 | +0.07(+0.48%) |
Jul 03, 2024 | 14.45 | 14.51 | 14.45 | 14.50 | 416,177 | +0.05(+0.35%) |
Jul 02, 2024 | 14.38 | 14.47 | 14.37 | 14.45 | 584,173 | +0.06(+0.42%) |
Jul 01, 2024 | 14.37 | 14.40 | 14.26 | 14.39 | 736,427 | +0.06(+0.40%) |
Jun 28, 2024 | 14.38 | 14.43 | 14.30 | 14.33 | 665,982 | -0.02(-0.13%) |
Jun 27, 2024 | 14.31 | 14.35 | 14.29 | 14.35 | 594,627 | +0.06(+0.40%) |
Jun 26, 2024 | 14.26 | 14.29 | 14.23 | 14.29 | 399,521 | +0.04(+0.27%) |
Jun 25, 2024 | 14.27 | 14.27 | 14.21 | 14.26 | 263,421 | +0.06(+0.40%) |
Jun 24, 2024 | 14.31 | 14.34 | 14.18 | 14.20 | 453,378 | -0.11(-0.74%) |
Jun 21, 2024 | 14.33 | 14.34 | 14.27 | 14.30 | 297,411 | -0.01(-0.07%) |
Jun 20, 2024 | 14.41 | 14.43 | 14.27 | 14.31 | 395,191 | -0.09(-0.60%) |
Jun 18, 2024 | 14.38 | 14.40 | 14.34 | 14.40 | 315,074 | +0.04(+0.27%) |
Jun 17, 2024 | 14.32 | 14.36 | 14.29 | 14.36 | 402,136 | +0.08(+0.54%) |
Jun 14, 2024 | 14.23 | 14.29 | 14.23 | 14.29 | 318,558 | +0.04(+0.27%) |
Jun 13, 2024 | 14.23 | 14.25 | 14.20 | 14.25 | 322,190 | +0.08(+0.54%) |
Jun 12, 2024 | 14.14 | 14.18 | 14.14 | 14.17 | 341,271 | +0.10(+0.68%) |
Jun 11, 2024 | 14.01 | 14.07 | 13.97 | 14.07 | 394,432 | +0.07(+0.48%) |
Jun 10, 2024 | 13.96 | 14.02 | 13.93 | 14.01 | 516,247 | +0.07(+0.48%) |
Jun 07, 2024 | 13.92 | 14.00 | 13.91 | 13.94 | 495,933 | +0.00(+0.00%) |
Jun 06, 2024 | 13.92 | 13.94 | 13.89 | 13.94 | 488,370 | +0.04(+0.28%) |
Jun 05, 2024 | 13.87 | 13.91 | 13.87 | 13.90 | 633,428 | +0.08(+0.55%) |
Jun 04, 2024 | 13.78 | 13.84 | 13.75 | 13.83 | 594,290 | +0.06(+0.42%) |