Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 20.19 | 22.00 | 19.70 | 20.81 | 84,294 | +0.43(+2.11%) |
Aug 15, 2024 | 20.92 | 21.30 | 19.75 | 20.38 | 73,525 | -0.02(-0.10%) |
Aug 14, 2024 | 20.75 | 21.39 | 20.25 | 20.40 | 39,610 | +0.04(+0.20%) |
Aug 13, 2024 | 18.52 | 21.03 | 17.86 | 20.36 | 80,312 | +2.09(+11.44%) |
Aug 12, 2024 | 18.87 | 19.64 | 17.50 | 18.27 | 160,911 | -0.79(-4.14%) |
Aug 09, 2024 | 17.74 | 21.40 | 17.74 | 19.06 | 154,502 | +0.50(+2.69%) |
Aug 08, 2024 | 18.71 | 19.54 | 16.55 | 18.56 | 284,164 | -0.30(-1.59%) |
Aug 07, 2024 | 21.20 | 21.30 | 18.52 | 18.86 | 83,857 | -2.30(-10.87%) |
Aug 06, 2024 | 20.89 | 23.00 | 18.80 | 21.16 | 70,760 | +0.64(+3.12%) |
Aug 05, 2024 | 21.00 | 21.44 | 19.72 | 20.52 | 168,524 | -1.56(-7.07%) |
Aug 02, 2024 | 20.20 | 22.55 | 19.40 | 22.08 | 100,518 | +1.58(+7.71%) |
Aug 01, 2024 | 23.02 | 23.02 | 19.29 | 20.50 | 143,951 | -2.22(-9.77%) |
Jul 31, 2024 | 21.16 | 23.01 | 20.50 | 22.72 | 179,685 | +1.74(+8.29%) |
Jul 30, 2024 | 22.52 | 23.20 | 19.65 | 20.98 | 132,761 | -1.62(-7.17%) |
Jul 29, 2024 | 22.85 | 23.98 | 22.01 | 22.60 | 31,225 | -0.45(-1.95%) |
Jul 26, 2024 | 22.24 | 23.67 | 22.01 | 23.05 | 49,285 | +0.84(+3.78%) |
Jul 25, 2024 | 19.98 | 23.00 | 19.40 | 22.21 | 66,384 | +1.98(+9.79%) |
Jul 24, 2024 | 19.92 | 21.95 | 19.70 | 20.23 | 83,546 | -0.12(-0.59%) |
Jul 23, 2024 | 20.08 | 22.87 | 19.65 | 20.35 | 132,586 | -0.12(-0.59%) |
Jul 22, 2024 | 20.66 | 21.79 | 18.86 | 20.47 | 175,181 | +0.35(+1.74%) |
Jul 19, 2024 | 23.51 | 24.02 | 19.61 | 20.12 | 229,479 | -2.91(-12.64%) |
Jul 18, 2024 | 26.60 | 26.60 | 23.03 | 23.03 | 120,320 | -3.12(-11.93%) |
Jul 17, 2024 | 28.08 | 28.08 | 24.70 | 26.15 | 155,947 | -1.42(-5.15%) |
Jul 16, 2024 | 24.90 | 27.57 | 24.26 | 27.57 | 120,812 | +2.57(+10.28%) |
Jul 15, 2024 | 25.45 | 27.00 | 22.96 | 25.00 | 95,658 | -0.67(-2.61%) |
Jul 12, 2024 | 25.86 | 26.64 | 24.40 | 25.67 | 88,381 | -0.22(-0.85%) |
Jul 11, 2024 | 23.64 | 27.14 | 23.62 | 25.89 | 233,799 | +2.05(+8.60%) |
Jul 10, 2024 | 25.65 | 26.20 | 23.84 | 23.84 | 190,566 | -2.03(-7.85%) |
Jul 09, 2024 | 24.02 | 26.92 | 24.00 | 25.87 | 81,542 | +1.60(+6.59%) |
Jul 08, 2024 | 23.62 | 24.90 | 23.55 | 24.27 | 49,604 | +0.34(+1.42%) |
Jul 05, 2024 | 24.14 | 24.70 | 22.94 | 23.93 | 171,026 | +0.63(+2.70%) |
Jul 03, 2024 | 25.49 | 25.49 | 23.02 | 23.30 | 248,079 | -1.71(-6.84%) |
Jul 02, 2024 | 25.63 | 26.74 | 24.66 | 25.01 | 227,599 | -0.43(-1.69%) |
Jul 01, 2024 | 23.97 | 26.59 | 22.55 | 25.44 | 376,851 | +2.18(+9.37%) |
Jun 28, 2024 | 22.95 | 24.08 | 22.50 | 23.26 | 181,441 | +0.33(+1.44%) |
Jun 27, 2024 | 24.05 | 24.91 | 22.54 | 22.93 | 169,653 | -0.33(-1.42%) |
Jun 26, 2024 | 22.32 | 24.09 | 22.16 | 23.26 | 110,088 | +0.56(+2.47%) |
Jun 25, 2024 | 22.90 | 24.37 | 21.78 | 22.70 | 113,254 | +0.40(+1.79%) |
Jun 24, 2024 | 21.97 | 23.13 | 21.31 | 22.30 | 52,610 | +0.23(+1.04%) |
Jun 21, 2024 | 21.26 | 23.75 | 21.20 | 22.07 | 506,801 | -0.11(-0.50%) |
Jun 20, 2024 | 25.35 | 25.43 | 21.05 | 22.18 | 404,703 | -3.10(-12.26%) |
Jun 18, 2024 | 24.57 | 26.45 | 24.57 | 25.28 | 581,716 | -0.10(-0.39%) |
Jun 17, 2024 | 25.73 | 25.73 | 24.25 | 25.38 | 194,085 | +1.08(+4.44%) |
Jun 14, 2024 | 22.55 | 25.77 | 21.30 | 24.30 | 368,060 | +1.25(+5.42%) |
Jun 13, 2024 | 22.09 | 24.55 | 20.50 | 23.05 | 159,247 | +0.32(+1.41%) |
Jun 12, 2024 | 22.00 | 24.00 | 19.00 | 22.73 | 278,575 | +1.88(+9.02%) |
Jun 11, 2024 | 27.11 | 27.11 | 20.32 | 20.85 | 464,332 | -5.34(-20.39%) |
Jun 10, 2024 | 20.22 | 26.44 | 20.22 | 26.19 | 279,939 | +5.39(+25.91%) |