Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.24 | 17.72 | 17.09 | 17.70 | 259,183 | +0.61(+3.57%) |
Aug 22, 2024 | 17.02 | 17.18 | 16.94 | 17.09 | 203,860 | +0.05(+0.29%) |
Aug 21, 2024 | 16.79 | 17.18 | 16.57 | 17.04 | 279,687 | +0.44(+2.65%) |
Aug 20, 2024 | 16.96 | 17.01 | 16.51 | 16.60 | 233,020 | -0.36(-2.12%) |
Aug 19, 2024 | 16.91 | 16.97 | 16.71 | 16.96 | 198,204 | +0.04(+0.24%) |
Aug 16, 2024 | 17.08 | 17.37 | 16.79 | 16.92 | 369,085 | -0.15(-0.88%) |
Aug 15, 2024 | 16.50 | 17.10 | 16.50 | 17.07 | 249,865 | +0.57(+3.45%) |
Aug 14, 2024 | 16.65 | 16.80 | 16.42 | 16.50 | 546,092 | -0.03(-0.18%) |
Aug 13, 2024 | 16.68 | 16.92 | 16.42 | 16.53 | 325,826 | -0.03(-0.18%) |
Aug 12, 2024 | 16.91 | 17.09 | 16.50 | 16.56 | 597,417 | -0.15(-0.90%) |
Aug 09, 2024 | 17.27 | 17.32 | 16.17 | 16.71 | 597,275 | -0.69(-3.97%) |
Aug 08, 2024 | 17.51 | 18.08 | 17.17 | 17.40 | 799,051 | -0.10(-0.57%) |
Aug 07, 2024 | 18.00 | 20.00 | 17.07 | 17.50 | 2,173,120 | -4.42(-20.16%) |
Aug 06, 2024 | 21.07 | 22.24 | 21.07 | 21.92 | 463,760 | +0.84(+3.98%) |
Aug 05, 2024 | 20.92 | 21.21 | 20.46 | 21.08 | 297,477 | -0.52(-2.41%) |
Aug 02, 2024 | 22.22 | 22.38 | 21.57 | 21.60 | 379,451 | -0.70(-3.14%) |
Aug 01, 2024 | 22.20 | 22.33 | 22.13 | 22.30 | 387,632 | +0.09(+0.41%) |
Jul 31, 2024 | 22.06 | 22.32 | 21.83 | 22.21 | 245,610 | +0.12(+0.54%) |
Jul 30, 2024 | 21.57 | 22.23 | 21.54 | 22.09 | 175,281 | +0.63(+2.94%) |
Jul 29, 2024 | 21.50 | 21.56 | 21.22 | 21.46 | 96,236 | -0.03(-0.14%) |
Jul 26, 2024 | 21.25 | 21.59 | 21.16 | 21.49 | 148,286 | +0.48(+2.28%) |
Jul 25, 2024 | 21.02 | 21.23 | 20.95 | 21.01 | 149,329 | +0.01(+0.05%) |
Jul 24, 2024 | 20.81 | 21.18 | 20.59 | 21.00 | 195,594 | +0.09(+0.43%) |
Jul 23, 2024 | 20.90 | 20.97 | 20.75 | 20.91 | 221,896 | +0.02(+0.10%) |
Jul 22, 2024 | 20.79 | 20.96 | 20.54 | 20.89 | 164,947 | +0.15(+0.72%) |
Jul 19, 2024 | 20.78 | 20.85 | 20.37 | 20.74 | 113,480 | +0.01(+0.05%) |
Jul 18, 2024 | 20.74 | 21.04 | 20.62 | 20.73 | 182,995 | -0.18(-0.86%) |
Jul 17, 2024 | 21.02 | 21.25 | 20.82 | 20.91 | 262,470 | -0.20(-0.95%) |
Jul 16, 2024 | 20.22 | 21.22 | 20.14 | 21.11 | 582,401 | +1.06(+5.29%) |
Jul 15, 2024 | 19.89 | 20.26 | 19.60 | 20.05 | 395,180 | +0.20(+1.01%) |
Jul 12, 2024 | 20.19 | 20.23 | 19.79 | 19.85 | 250,052 | -0.14(-0.70%) |
Jul 11, 2024 | 19.70 | 20.15 | 19.48 | 19.99 | 303,208 | +0.48(+2.46%) |
Jul 10, 2024 | 19.90 | 19.97 | 19.36 | 19.51 | 150,416 | -0.37(-1.86%) |
Jul 09, 2024 | 20.34 | 20.34 | 19.86 | 19.88 | 136,830 | -0.38(-1.88%) |
Jul 08, 2024 | 20.40 | 20.48 | 20.09 | 20.26 | 105,646 | +0.04(+0.20%) |
Jul 05, 2024 | 20.39 | 20.39 | 20.06 | 20.22 | 127,926 | -0.29(-1.41%) |
Jul 03, 2024 | 20.37 | 20.76 | 20.37 | 20.51 | 53,398 | +0.13(+0.64%) |
Jul 02, 2024 | 20.26 | 20.55 | 20.24 | 20.38 | 85,967 | +0.11(+0.54%) |
Jul 01, 2024 | 20.90 | 21.04 | 20.04 | 20.27 | 113,564 | -0.57(-2.74%) |
Jun 28, 2024 | 20.51 | 21.28 | 20.51 | 20.84 | 923,630 | +0.47(+2.31%) |
Jun 27, 2024 | 20.25 | 20.55 | 20.23 | 20.37 | 133,127 | +0.12(+0.59%) |
Jun 26, 2024 | 20.13 | 20.29 | 19.99 | 20.25 | 111,793 | +0.00(+0.00%) |
Jun 25, 2024 | 20.45 | 20.45 | 20.12 | 20.25 | 118,181 | -0.18(-0.88%) |
Jun 24, 2024 | 20.37 | 20.62 | 20.33 | 20.43 | 160,563 | +0.04(+0.20%) |
Jun 21, 2024 | 20.15 | 20.59 | 20.07 | 20.39 | 414,130 | +0.36(+1.80%) |
Jun 20, 2024 | 20.45 | 20.59 | 19.94 | 20.03 | 160,282 | -0.48(-2.34%) |
Jun 18, 2024 | 20.77 | 20.77 | 20.36 | 20.51 | 150,537 | -0.20(-0.97%) |
Jun 17, 2024 | 20.79 | 20.93 | 20.43 | 20.71 | 114,004 | -0.17(-0.81%) |
Jun 14, 2024 | 20.91 | 21.13 | 20.51 | 20.88 | 193,112 | -0.25(-1.18%) |
Jun 13, 2024 | 21.44 | 21.50 | 21.02 | 21.13 | 131,465 | -0.30(-1.40%) |
Jun 12, 2024 | 21.57 | 21.84 | 21.43 | 21.43 | 250,083 | +0.12(+0.56%) |
Jun 11, 2024 | 21.24 | 21.73 | 21.15 | 21.31 | 246,471 | -0.02(-0.09%) |
Jun 10, 2024 | 21.19 | 21.61 | 20.98 | 21.33 | 344,919 | -0.07(-0.33%) |
Jun 07, 2024 | 21.03 | 21.43 | 20.89 | 21.40 | 182,526 | +0.38(+1.81%) |
Jun 06, 2024 | 21.23 | 21.25 | 20.91 | 21.02 | 106,935 | -0.37(-1.73%) |
Jun 05, 2024 | 21.04 | 21.45 | 20.89 | 21.39 | 142,842 | +0.37(+1.76%) |
Jun 04, 2024 | 20.93 | 21.10 | 20.76 | 21.02 | 110,897 | -0.03(-0.14%) |