Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.04 | 22.36 | 20.99 | 21.83 | 173,076 | +0.87(+4.15%) |
Aug 22, 2024 | 21.59 | 21.91 | 20.90 | 20.96 | 119,558 | -0.40(-1.87%) |
Aug 21, 2024 | 21.55 | 23.77 | 21.29 | 21.36 | 237,439 | +1.02(+5.01%) |
Aug 20, 2024 | 20.45 | 20.70 | 20.00 | 20.34 | 81,065 | -0.08(-0.39%) |
Aug 19, 2024 | 20.15 | 20.47 | 19.74 | 20.42 | 170,805 | +0.25(+1.24%) |
Aug 16, 2024 | 19.99 | 20.42 | 19.76 | 20.17 | 180,142 | +0.19(+0.95%) |
Aug 15, 2024 | 20.21 | 20.36 | 19.69 | 19.98 | 103,130 | +0.30(+1.52%) |
Aug 14, 2024 | 20.11 | 20.11 | 19.48 | 19.68 | 75,767 | -0.29(-1.45%) |
Aug 13, 2024 | 19.52 | 20.21 | 19.52 | 19.97 | 99,969 | +0.46(+2.36%) |
Aug 12, 2024 | 20.03 | 20.36 | 19.11 | 19.51 | 211,882 | -0.36(-1.81%) |
Aug 09, 2024 | 21.82 | 23.81 | 19.42 | 19.87 | 315,701 | +0.39(+2.00%) |
Aug 08, 2024 | 19.36 | 19.61 | 19.24 | 19.48 | 143,178 | +0.38(+1.99%) |
Aug 07, 2024 | 19.42 | 19.67 | 18.80 | 19.10 | 120,314 | -0.19(-0.98%) |
Aug 06, 2024 | 19.09 | 19.55 | 18.89 | 19.29 | 145,250 | +0.09(+0.47%) |
Aug 05, 2024 | 18.93 | 19.61 | 18.16 | 19.20 | 196,673 | -0.89(-4.43%) |
Aug 02, 2024 | 20.35 | 20.61 | 20.00 | 20.09 | 125,591 | -0.87(-4.15%) |
Aug 01, 2024 | 21.34 | 21.63 | 20.23 | 20.96 | 209,105 | -0.34(-1.60%) |
Jul 31, 2024 | 21.98 | 22.28 | 21.17 | 21.30 | 109,570 | -0.60(-2.74%) |
Jul 30, 2024 | 21.93 | 22.29 | 21.59 | 21.90 | 119,309 | +0.14(+0.64%) |
Jul 29, 2024 | 22.49 | 22.49 | 21.11 | 21.76 | 182,278 | -0.80(-3.55%) |
Jul 26, 2024 | 23.00 | 23.36 | 22.19 | 22.56 | 156,217 | +0.07(+0.31%) |
Jul 25, 2024 | 21.11 | 22.62 | 21.11 | 22.49 | 170,510 | +1.38(+6.54%) |
Jul 24, 2024 | 21.00 | 21.80 | 20.78 | 21.11 | 233,287 | -0.07(-0.33%) |
Jul 23, 2024 | 21.16 | 21.60 | 20.50 | 21.18 | 140,323 | +0.22(+1.05%) |
Jul 22, 2024 | 20.37 | 21.06 | 19.88 | 20.96 | 273,698 | +0.51(+2.49%) |
Jul 19, 2024 | 19.66 | 20.59 | 19.59 | 20.45 | 132,929 | +0.80(+4.07%) |
Jul 18, 2024 | 19.68 | 20.66 | 19.27 | 19.65 | 153,851 | -0.04(-0.20%) |
Jul 17, 2024 | 19.52 | 19.99 | 19.29 | 19.69 | 198,961 | +0.11(+0.56%) |
Jul 16, 2024 | 18.23 | 19.68 | 18.09 | 19.58 | 233,137 | +1.83(+10.31%) |
Jul 15, 2024 | 16.91 | 17.92 | 16.68 | 17.75 | 174,007 | +0.91(+5.40%) |
Jul 12, 2024 | 17.65 | 17.65 | 16.66 | 16.84 | 122,322 | -0.47(-2.72%) |
Jul 11, 2024 | 16.92 | 17.75 | 16.70 | 17.31 | 143,757 | +0.80(+4.85%) |
Jul 10, 2024 | 17.04 | 17.04 | 16.15 | 16.51 | 132,732 | -0.41(-2.42%) |
Jul 09, 2024 | 16.49 | 16.98 | 16.35 | 16.92 | 161,176 | +0.32(+1.93%) |
Jul 08, 2024 | 16.85 | 17.22 | 16.54 | 16.60 | 166,427 | -0.14(-0.84%) |
Jul 05, 2024 | 16.15 | 16.74 | 15.93 | 16.74 | 208,531 | +0.45(+2.76%) |
Jul 03, 2024 | 16.08 | 16.39 | 15.81 | 16.29 | 59,096 | +0.37(+2.32%) |
Jul 02, 2024 | 16.53 | 16.66 | 15.85 | 15.92 | 80,456 | -0.63(-3.81%) |
Jul 01, 2024 | 17.20 | 17.23 | 16.07 | 16.55 | 163,489 | -0.63(-3.67%) |
Jun 28, 2024 | 16.54 | 17.35 | 16.32 | 17.18 | 631,765 | +0.84(+5.14%) |
Jun 27, 2024 | 16.48 | 16.52 | 16.01 | 16.34 | 94,531 | -0.16(-0.97%) |
Jun 26, 2024 | 16.28 | 16.71 | 16.14 | 16.50 | 140,103 | +0.04(+0.24%) |
Jun 25, 2024 | 16.24 | 16.76 | 16.07 | 16.46 | 133,293 | +0.18(+1.11%) |
Jun 24, 2024 | 16.81 | 16.92 | 15.96 | 16.28 | 146,565 | -0.52(-3.10%) |
Jun 21, 2024 | 16.28 | 17.00 | 16.13 | 16.80 | 283,147 | +0.49(+3.00%) |
Jun 20, 2024 | 16.08 | 16.50 | 15.92 | 16.31 | 94,120 | +0.02(+0.12%) |
Jun 18, 2024 | 17.36 | 17.52 | 16.29 | 16.29 | 124,390 | -1.07(-6.16%) |
Jun 17, 2024 | 17.43 | 17.71 | 17.07 | 17.36 | 120,817 | -0.17(-0.97%) |
Jun 14, 2024 | 17.74 | 17.81 | 17.11 | 17.53 | 243,968 | -0.45(-2.50%) |
Jun 13, 2024 | 19.82 | 20.15 | 17.91 | 17.98 | 306,829 | -1.95(-9.78%) |
Jun 12, 2024 | 20.58 | 20.68 | 19.79 | 19.93 | 182,235 | -0.09(-0.45%) |
Jun 11, 2024 | 18.79 | 20.10 | 18.76 | 20.02 | 183,687 | +0.95(+4.98%) |
Jun 10, 2024 | 18.44 | 19.14 | 18.12 | 19.07 | 145,946 | +0.55(+2.97%) |
Jun 07, 2024 | 19.06 | 19.17 | 18.40 | 18.52 | 129,671 | -0.89(-4.59%) |
Jun 06, 2024 | 19.34 | 19.63 | 18.95 | 19.41 | 166,225 | -0.20(-1.02%) |
Jun 05, 2024 | 19.37 | 19.66 | 18.98 | 19.61 | 187,065 | +0.46(+2.40%) |
Jun 04, 2024 | 18.85 | 19.32 | 18.56 | 19.15 | 212,334 | +0.08(+0.42%) |