Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 22.65 | 22.92 | 22.64 | 22.88 | 90,806 | +0.36(+1.60%) |
Aug 14, 2024 | 22.64 | 22.64 | 22.43 | 22.52 | 45,726 | +0.00(+0.00%) |
Aug 13, 2024 | 22.59 | 22.66 | 22.52 | 22.52 | 96,414 | -0.07(-0.31%) |
Aug 12, 2024 | 22.61 | 22.65 | 22.54 | 22.59 | 145,326 | +0.04(+0.20%) |
Aug 09, 2024 | 22.55 | 22.62 | 22.54 | 22.55 | 131,544 | +0.00(+0.01%) |
Aug 08, 2024 | 22.20 | 22.57 | 22.19 | 22.54 | 201,490 | +0.14(+0.63%) |
Aug 07, 2024 | 22.52 | 22.75 | 22.27 | 22.40 | 153,685 | -0.06(-0.27%) |
Aug 06, 2024 | 22.11 | 22.56 | 22.11 | 22.46 | 128,265 | +0.21(+0.94%) |
Aug 05, 2024 | 21.70 | 22.65 | 21.58 | 22.25 | 4,545 | -0.34(-1.51%) |
Aug 02, 2024 | 22.65 | 22.65 | 22.23 | 22.59 | 94,109 | -0.11(-0.48%) |
Aug 01, 2024 | 23.07 | 23.10 | 22.63 | 22.70 | 161,185 | -0.46(-1.99%) |
Jul 31, 2024 | 21.37 | 23.30 | 21.37 | 23.16 | 251,603 | +0.06(+0.26%) |
Jul 30, 2024 | 21.28 | 23.35 | 21.28 | 23.10 | 642,508 | +1.86(+8.76%) |
Jul 29, 2024 | 21.08 | 21.24 | 20.84 | 21.24 | 8,521 | +0.63(+3.08%) |
Jul 26, 2024 | 20.84 | 20.84 | 20.57 | 20.61 | 5,857 | +0.05(+0.27%) |
Jul 25, 2024 | 20.50 | 20.78 | 20.14 | 20.55 | 9,883 | -0.41(-1.96%) |
Jul 24, 2024 | 21.15 | 21.36 | 20.96 | 20.96 | 30,033 | +0.15(+0.74%) |
Jul 23, 2024 | 20.40 | 20.81 | 20.40 | 20.81 | 14,659 | +0.47(+2.29%) |
Jul 22, 2024 | 21.00 | 21.03 | 20.31 | 20.34 | 12,851 | -0.65(-3.10%) |
Jul 19, 2024 | 20.40 | 21.04 | 20.40 | 20.99 | 29,750 | +0.19(+0.91%) |
Jul 18, 2024 | 21.33 | 21.33 | 20.52 | 20.80 | 19,802 | -0.46(-2.18%) |
Jul 17, 2024 | 21.74 | 21.75 | 21.11 | 21.26 | 9,685 | -0.51(-2.33%) |
Jul 16, 2024 | 22.17 | 22.20 | 21.63 | 21.77 | 25,486 | -0.43(-1.94%) |
Jul 15, 2024 | 20.64 | 22.75 | 20.64 | 22.20 | 187,925 | +1.64(+7.98%) |
Jul 12, 2024 | 19.32 | 21.35 | 19.21 | 20.56 | 449,173 | +1.36(+7.06%) |
Jul 11, 2024 | 19.25 | 19.34 | 19.05 | 19.20 | 3,721 | -0.14(-0.70%) |
Jul 10, 2024 | 19.47 | 19.65 | 19.34 | 19.34 | 13,507 | -0.04(-0.18%) |
Jul 09, 2024 | 19.45 | 19.45 | 19.25 | 19.38 | 13,136 | +0.14(+0.70%) |
Jul 08, 2024 | 19.65 | 19.87 | 19.24 | 19.24 | 14,986 | -0.65(-3.27%) |
Jul 05, 2024 | 19.89 | 20.25 | 19.80 | 19.89 | 173,434 | +0.60(+3.11%) |
Jul 03, 2024 | 19.00 | 19.54 | 19.00 | 19.29 | 6,849 | +0.53(+2.84%) |
Jul 02, 2024 | 18.56 | 18.76 | 18.56 | 18.76 | 135,211 | +0.20(+1.05%) |
Jul 01, 2024 | 18.20 | 18.56 | 17.60 | 18.56 | 612 | +0.33(+1.82%) |
Jun 28, 2024 | 18.77 | 18.77 | 18.23 | 18.23 | 79,640 | -0.08(-0.46%) |
Jun 27, 2024 | 18.34 | 18.47 | 18.31 | 18.31 | 80,614 | +0.11(+0.63%) |
Jun 26, 2024 | 18.45 | 18.45 | 18.05 | 18.20 | 51,802 | +0.20(+1.11%) |
Jun 25, 2024 | 17.98 | 18.00 | 17.98 | 18.00 | 28,951 | +0.05(+0.28%) |
Jun 24, 2024 | 17.95 | 17.99 | 17.95 | 17.95 | 44,097 | +0.09(+0.50%) |
Jun 21, 2024 | 17.55 | 17.86 | 17.44 | 17.86 | 29,149 | -0.39(-2.14%) |
Jun 20, 2024 | 18.10 | 18.73 | 18.10 | 18.25 | 11,613 | +0.14(+0.77%) |
Jun 18, 2024 | 18.12 | 18.12 | 17.98 | 18.11 | 28,224 | +0.45(+2.55%) |
Jun 17, 2024 | 17.43 | 17.82 | 17.43 | 17.66 | 50,344 | -0.13(-0.76%) |
Jun 14, 2024 | 17.72 | 17.82 | 17.72 | 17.79 | 23,014 | +0.37(+2.15%) |
Jun 13, 2024 | 17.20 | 17.50 | 17.20 | 17.42 | 22,256 | +0.23(+1.34%) |
Jun 12, 2024 | 17.75 | 17.75 | 17.18 | 17.19 | 6,943 | -0.54(-3.05%) |
Jun 11, 2024 | 17.82 | 17.84 | 17.70 | 17.73 | 15,596 | -0.18(-1.01%) |
Jun 10, 2024 | 17.89 | 17.97 | 17.81 | 17.91 | 9,015 | +0.33(+1.88%) |
Jun 07, 2024 | 18.35 | 18.35 | 17.35 | 17.58 | 38,588 | -0.49(-2.71%) |
Jun 06, 2024 | 17.50 | 18.22 | 17.50 | 18.07 | 31,180 | +0.93(+5.43%) |
Jun 05, 2024 | 16.90 | 17.14 | 16.90 | 17.14 | 12,554 | +0.21(+1.24%) |
Jun 04, 2024 | 17.10 | 17.25 | 16.69 | 16.93 | 29,029 | -0.90(-5.03%) |