Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.97 | 20.00 | 18.62 | 19.55 | 144,190 | +0.54(+2.84%) |
Aug 22, 2024 | 19.20 | 19.71 | 18.78 | 19.01 | 176,486 | +0.38(+2.04%) |
Aug 21, 2024 | 19.68 | 19.81 | 18.62 | 18.63 | 89,621 | -0.47(-2.46%) |
Aug 20, 2024 | 19.00 | 19.23 | 18.61 | 19.10 | 160,740 | +0.43(+2.30%) |
Aug 19, 2024 | 18.61 | 18.86 | 18.43 | 18.67 | 121,395 | -0.18(-0.95%) |
Aug 16, 2024 | 18.96 | 19.57 | 18.59 | 18.85 | 134,907 | -0.21(-1.10%) |
Aug 15, 2024 | 19.56 | 20.34 | 19.03 | 19.06 | 261,349 | -1.43(-6.98%) |
Aug 14, 2024 | 20.05 | 20.85 | 19.84 | 20.49 | 95,613 | +0.39(+1.94%) |
Aug 13, 2024 | 19.86 | 20.79 | 19.84 | 20.10 | 136,245 | +0.44(+2.24%) |
Aug 12, 2024 | 18.71 | 19.66 | 18.45 | 19.66 | 125,908 | +0.89(+4.74%) |
Aug 09, 2024 | 19.31 | 20.29 | 18.20 | 18.77 | 216,637 | -0.36(-1.88%) |
Aug 08, 2024 | 18.68 | 19.40 | 18.51 | 19.13 | 87,012 | +0.52(+2.79%) |
Aug 07, 2024 | 19.57 | 19.61 | 18.49 | 18.61 | 173,907 | -0.67(-3.48%) |
Aug 06, 2024 | 18.95 | 19.52 | 18.75 | 19.28 | 135,900 | +0.50(+2.66%) |
Aug 05, 2024 | 18.56 | 19.03 | 17.99 | 18.78 | 92,973 | -0.35(-1.83%) |
Aug 02, 2024 | 19.18 | 19.57 | 18.46 | 19.13 | 97,715 | -0.43(-2.20%) |
Aug 01, 2024 | 20.15 | 20.57 | 19.37 | 19.56 | 81,302 | -0.59(-2.93%) |
Jul 31, 2024 | 20.48 | 21.01 | 20.10 | 20.15 | 179,828 | -0.17(-0.84%) |
Jul 30, 2024 | 19.50 | 20.62 | 19.47 | 20.32 | 562,481 | +1.03(+5.34%) |
Jul 29, 2024 | 19.41 | 19.61 | 18.66 | 19.29 | 222,508 | -0.12(-0.62%) |
Jul 26, 2024 | 19.09 | 19.59 | 18.92 | 19.41 | 416,348 | +0.38(+2.00%) |
Jul 25, 2024 | 18.40 | 19.51 | 18.23 | 19.03 | 443,536 | +0.84(+4.62%) |
Jul 24, 2024 | 18.71 | 18.71 | 18.09 | 18.19 | 55,959 | -0.54(-2.88%) |
Jul 23, 2024 | 18.44 | 19.19 | 18.34 | 18.73 | 149,544 | +0.23(+1.24%) |
Jul 22, 2024 | 18.52 | 18.90 | 17.59 | 18.50 | 157,528 | -0.06(-0.32%) |
Jul 19, 2024 | 18.15 | 18.76 | 17.95 | 18.56 | 280,861 | +0.60(+3.34%) |
Jul 18, 2024 | 18.50 | 19.00 | 17.63 | 17.96 | 177,069 | -0.46(-2.50%) |
Jul 17, 2024 | 18.03 | 18.65 | 17.37 | 18.42 | 201,009 | +0.47(+2.62%) |
Jul 16, 2024 | 17.55 | 18.19 | 17.40 | 17.95 | 287,638 | +0.55(+3.16%) |
Jul 15, 2024 | 17.47 | 17.76 | 17.09 | 17.40 | 70,137 | +0.08(+0.46%) |
Jul 12, 2024 | 17.63 | 17.69 | 17.24 | 17.32 | 58,790 | -0.07(-0.40%) |
Jul 11, 2024 | 17.53 | 17.60 | 17.36 | 17.39 | 90,270 | +0.05(+0.29%) |
Jul 10, 2024 | 17.40 | 17.56 | 17.21 | 17.34 | 107,576 | +0.08(+0.46%) |
Jul 09, 2024 | 17.35 | 17.75 | 17.05 | 17.26 | 149,635 | +0.04(+0.23%) |
Jul 08, 2024 | 17.24 | 17.52 | 16.90 | 17.22 | 226,149 | +0.12(+0.70%) |
Jul 05, 2024 | 16.90 | 17.22 | 16.50 | 17.10 | 258,747 | +0.12(+0.71%) |
Jul 03, 2024 | 16.75 | 17.00 | 16.53 | 16.98 | 134,067 | +0.43(+2.60%) |
Jul 02, 2024 | 16.12 | 16.89 | 16.12 | 16.55 | 89,170 | +0.34(+2.10%) |
Jul 01, 2024 | 16.03 | 16.88 | 16.03 | 16.21 | 218,653 | +0.15(+0.93%) |
Jun 28, 2024 | 16.17 | 16.36 | 15.76 | 16.06 | 287,387 | -0.16(-0.99%) |
Jun 27, 2024 | 16.79 | 16.90 | 16.09 | 16.22 | 210,451 | -0.51(-3.05%) |
Jun 26, 2024 | 16.46 | 16.86 | 16.34 | 16.73 | 251,373 | +0.42(+2.58%) |
Jun 25, 2024 | 16.30 | 16.73 | 15.95 | 16.31 | 498,850 | +0.11(+0.68%) |
Jun 24, 2024 | 15.92 | 16.40 | 15.92 | 16.20 | 465,199 | +0.29(+1.82%) |
Jun 21, 2024 | 15.57 | 16.03 | 15.35 | 15.91 | 1,327,081 | +0.30(+1.92%) |
Jun 20, 2024 | 15.10 | 15.79 | 15.10 | 15.61 | 340,408 | +0.36(+2.36%) |
Jun 18, 2024 | 15.09 | 16.53 | 14.50 | 15.25 | 451,330 | +0.19(+1.26%) |
Jun 17, 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 160,572 | -0.19(-1.25%) |
Jun 14, 2024 | 14.79 | 15.25 | 14.64 | 15.25 | 378,478 | +0.30(+2.01%) |
Jun 13, 2024 | 15.24 | 15.24 | 14.57 | 14.95 | 156,176 | -0.27(-1.77%) |
Jun 12, 2024 | 15.13 | 15.36 | 15.04 | 15.22 | 238,025 | +0.30(+2.01%) |
Jun 11, 2024 | 15.26 | 15.37 | 14.86 | 14.92 | 80,716 | -0.34(-2.23%) |
Jun 10, 2024 | 15.24 | 15.42 | 15.14 | 15.26 | 158,691 | +0.23(+1.53%) |
Jun 07, 2024 | 15.05 | 15.25 | 14.82 | 15.03 | 68,680 | -0.02(-0.13%) |
Jun 06, 2024 | 14.96 | 15.14 | 14.90 | 15.05 | 82,369 | -0.05(-0.33%) |
Jun 05, 2024 | 15.12 | 15.25 | 15.02 | 15.10 | 97,473 | -0.01(-0.07%) |
Jun 04, 2024 | 15.17 | 15.36 | 15.01 | 15.11 | 77,329 | -0.16(-1.05%) |