Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 22.69 | 22.69 | 21.88 | 22.12 | 71,983 | -0.73(-3.19%) |
Aug 13, 2024 | 22.70 | 23.19 | 22.62 | 22.85 | 57,477 | +0.17(+0.75%) |
Aug 12, 2024 | 21.86 | 22.77 | 21.79 | 22.68 | 90,916 | +1.09(+5.05%) |
Aug 09, 2024 | 21.13 | 21.67 | 20.98 | 21.59 | 64,519 | +0.53(+2.52%) |
Aug 08, 2024 | 20.69 | 21.39 | 20.64 | 21.06 | 46,450 | +0.39(+1.89%) |
Aug 07, 2024 | 21.82 | 21.85 | 20.62 | 20.67 | 52,228 | -0.94(-4.35%) |
Aug 06, 2024 | 21.25 | 21.66 | 20.96 | 21.61 | 69,412 | -0.35(-1.59%) |
Aug 02, 2024 | 21.96 | 0 | -0.65(-2.87%) | |||
Aug 01, 2024 | 22.92 | 22.93 | 22.11 | 22.61 | 59,471 | -0.30(-1.31%) |
Jul 31, 2024 | 23.21 | 23.24 | 22.64 | 22.91 | 55,261 | -0.05(-0.22%) |
Jul 30, 2024 | 23.09 | 23.48 | 22.85 | 22.96 | 60,524 | -0.21(-0.91%) |
Jul 29, 2024 | 22.50 | 23.17 | 22.49 | 23.17 | 80,840 | +0.74(+3.30%) |
Jul 26, 2024 | 21.57 | 22.50 | 21.55 | 22.43 | 104,660 | +1.20(+5.65%) |
Jul 25, 2024 | 19.49 | 21.27 | 19.47 | 21.23 | 120,335 | +1.57(+7.99%) |
Jul 24, 2024 | 20.34 | 20.66 | 19.66 | 19.66 | 35,171 | -0.46(-2.29%) |
Jul 23, 2024 | 19.90 | 20.12 | 19.71 | 20.12 | 15,965 | +0.17(+0.85%) |
Jul 22, 2024 | 19.76 | 20.07 | 19.70 | 19.95 | 35,901 | +0.09(+0.45%) |
Jul 19, 2024 | 19.76 | 20.27 | 19.75 | 19.86 | 29,594 | -0.51(-2.50%) |
Jul 18, 2024 | 20.67 | 20.71 | 20.15 | 20.37 | 56,394 | -0.23(-1.12%) |
Jul 17, 2024 | 21.30 | 21.30 | 20.59 | 20.60 | 32,658 | -0.68(-3.20%) |
Jul 16, 2024 | 20.92 | 21.28 | 20.79 | 21.28 | 55,603 | +0.54(+2.60%) |
Jul 15, 2024 | 20.55 | 20.97 | 20.25 | 20.74 | 42,500 | +0.22(+1.07%) |
Jul 12, 2024 | 20.04 | 20.65 | 19.98 | 20.52 | 34,317 | +0.35(+1.74%) |
Jul 11, 2024 | 20.04 | 20.25 | 19.57 | 20.17 | 73,255 | +0.66(+3.38%) |
Jul 10, 2024 | 19.14 | 19.61 | 19.11 | 19.51 | 42,285 | +0.53(+2.79%) |
Jul 09, 2024 | 19.49 | 19.49 | 18.85 | 18.98 | 90,768 | -0.53(-2.72%) |
Jul 08, 2024 | 19.21 | 19.53 | 18.97 | 19.51 | 65,236 | +0.29(+1.51%) |
Jul 05, 2024 | 19.46 | 19.52 | 19.14 | 19.22 | 38,210 | -0.20(-1.03%) |
Jul 04, 2024 | 19.54 | 19.68 | 19.23 | 19.42 | 28,041 | +0.09(+0.47%) |
Jul 03, 2024 | 18.88 | 19.33 | 18.88 | 19.33 | 39,683 | +0.65(+3.48%) |
Jul 02, 2024 | 18.51 | 18.74 | 18.28 | 18.68 | 27,668 | -0.02(-0.11%) |
Jun 28, 2024 | 18.70 | 0 | -0.18(-0.95%) | |||
Jun 27, 2024 | 19.14 | 19.28 | 18.79 | 18.88 | 30,298 | -0.04(-0.21%) |
Jun 26, 2024 | 19.00 | 19.18 | 18.80 | 18.92 | 25,549 | -0.13(-0.68%) |
Jun 25, 2024 | 19.56 | 19.63 | 19.00 | 19.05 | 62,229 | -0.58(-2.95%) |
Jun 24, 2024 | 19.84 | 20.17 | 19.56 | 19.63 | 25,022 | -0.15(-0.76%) |
Jun 21, 2024 | 20.31 | 20.31 | 19.44 | 19.78 | 112,338 | -0.54(-2.66%) |
Jun 20, 2024 | 20.10 | 20.37 | 19.92 | 20.32 | 37,598 | +0.36(+1.80%) |
Jun 19, 2024 | 20.24 | 20.25 | 19.85 | 19.96 | 14,927 | -0.07(-0.35%) |
Jun 18, 2024 | 19.71 | 20.11 | 19.63 | 20.03 | 25,546 | +0.28(+1.42%) |
Jun 17, 2024 | 19.73 | 19.93 | 19.64 | 19.75 | 31,147 | -0.13(-0.65%) |
Jun 14, 2024 | 19.95 | 19.97 | 19.73 | 19.88 | 28,632 | +0.15(+0.76%) |
Jun 13, 2024 | 20.04 | 20.28 | 19.58 | 19.73 | 41,982 | -0.46(-2.28%) |
Jun 12, 2024 | 20.59 | 20.79 | 20.03 | 20.19 | 27,528 | +0.01(+0.05%) |
Jun 11, 2024 | 20.00 | 20.30 | 20.00 | 20.18 | 83,058 | +0.00(+0.00%) |
Jun 10, 2024 | 20.14 | 20.22 | 20.03 | 20.18 | 57,048 | +0.15(+0.75%) |
Jun 07, 2024 | 20.46 | 20.52 | 19.95 | 20.03 | 121,150 | -1.25(-5.87%) |
Jun 06, 2024 | 20.88 | 21.47 | 20.83 | 21.28 | 115,350 | +0.40(+1.92%) |
Jun 05, 2024 | 20.27 | 20.95 | 20.06 | 20.88 | 47,734 | +0.69(+3.42%) |
Jun 04, 2024 | 21.20 | 21.20 | 20.08 | 20.19 | 138,326 | -1.33(-6.18%) |