Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 22.53 | 22.92 | 22.53 | 22.38 | 29,083 | +0.89(+4.14%) |
Aug 14, 2024 | 21.00 | 21.55 | 21.00 | 21.49 | 28,743 | +0.13(+0.61%) |
Aug 13, 2024 | 20.30 | 21.37 | 20.30 | 21.36 | 53,473 | +0.32(+1.52%) |
Aug 12, 2024 | 20.70 | 21.44 | 20.70 | 21.04 | 24,389 | +0.10(+0.48%) |
Aug 09, 2024 | 20.08 | 20.98 | 20.08 | 20.94 | 36,055 | +0.31(+1.50%) |
Aug 08, 2024 | 21.21 | 21.21 | 20.02 | 20.63 | 105,936 | -0.22(-1.06%) |
Aug 07, 2024 | 20.33 | 21.27 | 20.33 | 20.85 | 115,006 | +0.24(+1.16%) |
Aug 06, 2024 | 20.65 | 21.30 | 19.72 | 20.61 | 73,991 | -0.68(-3.19%) |
Aug 05, 2024 | 21.98 | 21.98 | 21.12 | 21.29 | 55,938 | -0.14(-0.65%) |
Aug 02, 2024 | 20.81 | 22.16 | 20.81 | 21.43 | 33,481 | +0.44(+2.10%) |
Aug 01, 2024 | 22.00 | 22.00 | 20.95 | 20.99 | 41,074 | -0.81(-3.72%) |
Jul 31, 2024 | 21.09 | 21.84 | 21.09 | 21.80 | 45,957 | +0.61(+2.88%) |
Jul 30, 2024 | 20.96 | 21.33 | 20.96 | 21.19 | 31,744 | +0.64(+3.11%) |
Jul 29, 2024 | 19.95 | 21.17 | 19.95 | 20.55 | 48,346 | +0.14(+0.69%) |
Jul 26, 2024 | 20.43 | 20.82 | 20.00 | 20.41 | 166,606 | +0.06(+0.29%) |
Jul 25, 2024 | 19.57 | 20.50 | 19.57 | 20.35 | 175,264 | +0.78(+3.99%) |
Jul 24, 2024 | 19.40 | 19.90 | 19.40 | 19.57 | 85,039 | +0.35(+1.82%) |
Jul 23, 2024 | 18.62 | 19.30 | 18.62 | 19.22 | 45,525 | +0.27(+1.42%) |
Jul 22, 2024 | 18.40 | 19.58 | 18.40 | 18.95 | 111,478 | +0.36(+1.94%) |
Jul 19, 2024 | 18.47 | 18.81 | 18.47 | 18.59 | 48,298 | -0.32(-1.69%) |
Jul 18, 2024 | 18.97 | 19.11 | 18.83 | 18.91 | 168,591 | -0.25(-1.30%) |
Jul 17, 2024 | 19.17 | 19.17 | 18.86 | 19.16 | 198,429 | -0.08(-0.42%) |
Jul 16, 2024 | 18.39 | 19.54 | 18.39 | 19.24 | 85,086 | -0.65(-3.27%) |
Jul 15, 2024 | 20.10 | 20.11 | 19.78 | 19.89 | 83,141 | -0.05(-0.25%) |
Jul 12, 2024 | 19.30 | 20.26 | 19.30 | 19.94 | 36,318 | +0.15(+0.76%) |
Jul 11, 2024 | 20.44 | 20.44 | 18.96 | 19.79 | 46,914 | -0.16(-0.80%) |
Jul 10, 2024 | 19.28 | 19.99 | 19.28 | 19.95 | 58,720 | +0.55(+2.84%) |
Jul 09, 2024 | 20.04 | 20.04 | 18.83 | 19.40 | 52,041 | +0.14(+0.73%) |
Jul 08, 2024 | 18.71 | 19.88 | 18.71 | 19.26 | 38,535 | +0.06(+0.31%) |
Jul 05, 2024 | 18.70 | 19.36 | 18.70 | 19.20 | 59,794 | +0.68(+3.67%) |
Jul 03, 2024 | 18.65 | 18.75 | 18.49 | 18.52 | 28,138 | +0.55(+3.06%) |
Jul 02, 2024 | 17.76 | 18.21 | 17.76 | 17.97 | 150,977 | +0.57(+3.28%) |
Jul 01, 2024 | 17.50 | 17.93 | 17.15 | 17.40 | 287,094 | -0.37(-2.08%) |
Jun 28, 2024 | 18.00 | 18.00 | 17.19 | 17.77 | 170,764 | -0.32(-1.77%) |
Jun 27, 2024 | 18.71 | 18.71 | 17.52 | 18.09 | 125,318 | +0.22(+1.23%) |
Jun 26, 2024 | 17.46 | 18.61 | 17.46 | 17.87 | 39,702 | +0.28(+1.59%) |
Jun 25, 2024 | 17.39 | 18.15 | 17.12 | 17.59 | 83,122 | +0.93(+5.58%) |
Jun 24, 2024 | 16.80 | 17.13 | 16.66 | 16.66 | 89,319 | +0.60(+3.74%) |
Jun 21, 2024 | 16.32 | 16.64 | 16.01 | 16.06 | 66,569 | -0.01(-0.06%) |
Jun 20, 2024 | 16.65 | 16.65 | 16.02 | 16.07 | 57,330 | +0.11(+0.69%) |
Jun 18, 2024 | 15.50 | 16.44 | 15.44 | 15.96 | 89,223 | +0.24(+1.53%) |
Jun 17, 2024 | 16.13 | 16.13 | 15.58 | 15.72 | 63,142 | +0.07(+0.45%) |
Jun 14, 2024 | 15.60 | 15.68 | 15.26 | 15.65 | 66,528 | -0.11(-0.70%) |
Jun 13, 2024 | 15.98 | 16.04 | 15.73 | 15.76 | 50,120 | -0.09(-0.57%) |
Jun 12, 2024 | 15.93 | 16.39 | 15.82 | 15.85 | 64,812 | +0.18(+1.15%) |
Jun 11, 2024 | 15.50 | 15.84 | 15.50 | 15.67 | 72,211 | +0.37(+2.42%) |
Jun 10, 2024 | 14.78 | 15.37 | 14.78 | 15.30 | 56,126 | +0.23(+1.53%) |
Jun 07, 2024 | 14.81 | 15.49 | 14.81 | 15.07 | 35,422 | -0.30(-1.95%) |
Jun 06, 2024 | 15.00 | 15.68 | 14.95 | 15.37 | 46,135 | -0.09(-0.58%) |
Jun 05, 2024 | 15.15 | 15.54 | 15.02 | 15.46 | 91,524 | +0.12(+0.78%) |
Jun 04, 2024 | 14.82 | 15.70 | 14.82 | 15.34 | 85,261 | +0.05(+0.33%) |