Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 23.96 | 24.25 | 21.73 | 22.00 | 153,575 | +0.43(+1.99%) |
Aug 14, 2024 | 21.63 | 21.65 | 21.16 | 21.57 | 61,424 | +0.08(+0.37%) |
Aug 13, 2024 | 20.43 | 22.05 | 20.43 | 21.49 | 124,901 | +1.27(+6.28%) |
Aug 12, 2024 | 20.12 | 20.67 | 19.69 | 20.22 | 269,741 | +0.14(+0.70%) |
Aug 09, 2024 | 20.27 | 20.56 | 20.05 | 20.08 | 47,670 | -0.26(-1.28%) |
Aug 08, 2024 | 20.12 | 20.84 | 19.70 | 20.34 | 348,897 | +0.84(+4.31%) |
Aug 07, 2024 | 20.66 | 20.66 | 19.13 | 19.50 | 440,563 | -0.70(-3.47%) |
Aug 06, 2024 | 19.78 | 20.72 | 19.56 | 20.20 | 193,671 | +0.38(+1.92%) |
Aug 05, 2024 | 19.00 | 20.08 | 18.50 | 19.82 | 138,653 | -0.30(-1.49%) |
Aug 02, 2024 | 20.65 | 20.80 | 19.21 | 20.12 | 204,993 | -1.39(-6.46%) |
Aug 01, 2024 | 22.03 | 22.04 | 20.14 | 21.51 | 204,968 | -0.65(-2.93%) |
Jul 31, 2024 | 21.69 | 23.12 | 21.50 | 22.16 | 164,000 | +0.59(+2.74%) |
Jul 30, 2024 | 20.51 | 21.58 | 20.06 | 21.57 | 130,478 | +1.22(+6.00%) |
Jul 29, 2024 | 20.09 | 20.53 | 19.58 | 20.35 | 71,211 | +0.26(+1.29%) |
Jul 26, 2024 | 20.78 | 21.50 | 20.09 | 20.09 | 174,181 | -0.26(-1.28%) |
Jul 25, 2024 | 21.18 | 22.14 | 20.34 | 20.35 | 175,549 | -0.63(-3.00%) |
Jul 24, 2024 | 21.81 | 22.20 | 20.86 | 20.98 | 102,215 | -0.83(-3.81%) |
Jul 23, 2024 | 20.95 | 22.16 | 19.51 | 21.81 | 188,042 | +1.03(+4.96%) |
Jul 22, 2024 | 19.72 | 20.86 | 19.56 | 20.78 | 58,722 | +1.05(+5.32%) |
Jul 19, 2024 | 19.59 | 19.96 | 19.42 | 19.73 | 43,801 | +0.34(+1.75%) |
Jul 18, 2024 | 19.95 | 21.13 | 19.11 | 19.39 | 114,849 | -0.71(-3.53%) |
Jul 17, 2024 | 21.33 | 21.41 | 19.51 | 20.10 | 125,348 | -1.45(-6.73%) |
Jul 16, 2024 | 20.42 | 21.64 | 20.38 | 21.55 | 115,293 | +1.48(+7.37%) |
Jul 15, 2024 | 19.84 | 20.34 | 19.03 | 20.07 | 123,599 | +0.26(+1.31%) |
Jul 12, 2024 | 19.35 | 20.77 | 19.30 | 19.81 | 112,173 | +0.82(+4.32%) |
Jul 11, 2024 | 18.59 | 20.36 | 18.59 | 18.99 | 164,677 | +0.88(+4.86%) |
Jul 10, 2024 | 18.38 | 18.80 | 17.79 | 18.11 | 86,543 | -0.09(-0.49%) |
Jul 09, 2024 | 17.70 | 18.29 | 17.39 | 18.20 | 68,171 | +0.42(+2.36%) |
Jul 08, 2024 | 17.24 | 18.69 | 16.75 | 17.78 | 168,765 | +0.68(+3.98%) |
Jul 05, 2024 | 16.97 | 17.16 | 16.55 | 17.10 | 60,075 | +0.13(+0.77%) |
Jul 03, 2024 | 16.83 | 17.06 | 16.21 | 16.97 | 54,004 | +0.27(+1.62%) |
Jul 02, 2024 | 17.23 | 18.11 | 16.69 | 16.70 | 127,700 | -0.58(-3.36%) |
Jul 01, 2024 | 15.99 | 17.62 | 15.53 | 17.28 | 149,178 | +1.29(+8.07%) |
Jun 28, 2024 | 15.54 | 16.06 | 15.25 | 15.99 | 1,391,162 | +0.54(+3.50%) |
Jun 27, 2024 | 15.80 | 16.07 | 15.28 | 15.45 | 150,221 | -0.35(-2.22%) |
Jun 26, 2024 | 16.96 | 16.96 | 15.32 | 15.80 | 303,815 | -1.18(-6.95%) |
Jun 25, 2024 | 17.16 | 17.47 | 16.83 | 16.98 | 140,574 | -0.15(-0.88%) |
Jun 24, 2024 | 17.20 | 17.26 | 16.73 | 17.13 | 163,717 | +0.06(+0.35%) |
Jun 21, 2024 | 17.10 | 17.34 | 16.79 | 17.07 | 270,677 | +0.08(+0.47%) |
Jun 20, 2024 | 17.11 | 17.32 | 16.88 | 16.99 | 131,850 | -0.21(-1.22%) |
Jun 18, 2024 | 17.68 | 18.02 | 17.13 | 17.20 | 127,225 | -0.55(-3.10%) |
Jun 17, 2024 | 19.21 | 19.27 | 17.60 | 17.75 | 71,015 | -1.69(-8.69%) |
Jun 14, 2024 | 19.65 | 19.72 | 19.20 | 19.44 | 103,766 | -0.41(-2.07%) |
Jun 13, 2024 | 19.01 | 20.15 | 19.01 | 19.85 | 122,189 | +0.72(+3.76%) |
Jun 12, 2024 | 20.68 | 21.14 | 18.89 | 19.13 | 198,582 | -1.09(-5.39%) |
Jun 11, 2024 | 19.80 | 20.70 | 19.38 | 20.22 | 201,325 | +0.22(+1.10%) |
Jun 10, 2024 | 19.62 | 20.21 | 19.39 | 20.00 | 108,732 | +0.22(+1.11%) |
Jun 07, 2024 | 19.57 | 20.00 | 19.17 | 19.78 | 129,682 | -0.02(-0.10%) |
Jun 06, 2024 | 18.69 | 19.97 | 18.69 | 19.80 | 353,174 | +0.77(+4.05%) |
Jun 05, 2024 | 17.97 | 19.14 | 17.33 | 19.03 | 176,362 | +1.28(+7.21%) |
Jun 04, 2024 | 15.93 | 18.05 | 15.82 | 17.75 | 402,455 | +1.61(+9.98%) |