Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.89 | 20.45 | 19.25 | 19.67 | 261,885 | -0.74(-3.63%) |
Aug 22, 2024 | 18.70 | 20.50 | 18.58 | 20.41 | 143,071 | +1.43(+7.53%) |
Aug 21, 2024 | 19.18 | 19.43 | 18.74 | 18.98 | 36,451 | -0.14(-0.73%) |
Aug 20, 2024 | 19.14 | 19.28 | 18.62 | 19.12 | 77,966 | -0.07(-0.36%) |
Aug 19, 2024 | 20.21 | 20.42 | 19.19 | 19.19 | 127,217 | -1.13(-5.56%) |
Aug 16, 2024 | 20.84 | 20.84 | 20.11 | 20.32 | 201,566 | -0.09(-0.44%) |
Aug 15, 2024 | 21.52 | 21.56 | 20.34 | 20.41 | 131,873 | -2.06(-9.17%) |
Aug 14, 2024 | 22.11 | 23.22 | 21.97 | 22.47 | 128,798 | -0.15(-0.66%) |
Aug 13, 2024 | 23.95 | 23.95 | 22.58 | 22.62 | 97,051 | -2.01(-8.16%) |
Aug 12, 2024 | 24.66 | 25.19 | 24.17 | 24.63 | 135,304 | -0.17(-0.69%) |
Aug 09, 2024 | 25.77 | 25.78 | 24.55 | 24.80 | 126,619 | -0.48(-1.90%) |
Aug 08, 2024 | 27.26 | 28.18 | 25.28 | 25.28 | 235,207 | -3.56(-12.34%) |
Aug 07, 2024 | 26.08 | 28.89 | 25.67 | 28.84 | 76,298 | +0.98(+3.52%) |
Aug 06, 2024 | 27.85 | 29.05 | 26.39 | 27.86 | 120,918 | -0.50(-1.76%) |
Aug 05, 2024 | 31.48 | 31.62 | 27.05 | 28.36 | 255,214 | +2.45(+9.46%) |
Aug 02, 2024 | 25.41 | 26.70 | 24.95 | 25.91 | 270,280 | +3.17(+13.94%) |
Aug 01, 2024 | 20.48 | 23.22 | 20.04 | 22.74 | 82,002 | +2.04(+9.85%) |
Jul 31, 2024 | 21.26 | 21.51 | 20.55 | 20.70 | 140,058 | -2.50(-10.77%) |
Jul 30, 2024 | 21.66 | 23.78 | 21.51 | 23.20 | 101,631 | +1.25(+5.69%) |
Jul 29, 2024 | 21.37 | 22.07 | 21.16 | 21.95 | 95,235 | +0.16(+0.73%) |
Jul 26, 2024 | 21.82 | 22.33 | 21.34 | 21.79 | 222,539 | -0.81(-3.58%) |
Jul 25, 2024 | 21.85 | 23.37 | 20.97 | 22.60 | 213,858 | +0.67(+3.06%) |
Jul 24, 2024 | 20.46 | 21.93 | 20.32 | 21.93 | 91,486 | +2.72(+14.16%) |
Jul 23, 2024 | 19.07 | 19.21 | 18.59 | 19.21 | 39,387 | +0.15(+0.79%) |
Jul 22, 2024 | 19.42 | 19.77 | 18.94 | 19.06 | 195,957 | -1.20(-5.92%) |
Jul 19, 2024 | 19.37 | 20.35 | 19.23 | 20.26 | 144,723 | +0.90(+4.65%) |
Jul 18, 2024 | 18.47 | 19.75 | 18.47 | 19.36 | 50,585 | +0.22(+1.15%) |
Jul 17, 2024 | 18.13 | 19.14 | 18.10 | 19.14 | 78,933 | +1.83(+10.57%) |
Jul 16, 2024 | 16.88 | 17.69 | 16.83 | 17.31 | 75,544 | +0.30(+1.76%) |
Jul 15, 2024 | 16.83 | 17.11 | 16.34 | 17.01 | 75,640 | -0.20(-1.16%) |
Jul 12, 2024 | 17.62 | 17.71 | 16.62 | 17.21 | 476,440 | -0.28(-1.60%) |
Jul 11, 2024 | 15.98 | 17.72 | 15.96 | 17.49 | 158,629 | +1.52(+9.52%) |
Jul 10, 2024 | 16.28 | 16.50 | 15.87 | 15.97 | 128,588 | -0.50(-3.04%) |
Jul 09, 2024 | 16.35 | 16.67 | 16.17 | 16.47 | 80,581 | -0.09(-0.54%) |
Jul 08, 2024 | 16.75 | 16.93 | 16.50 | 16.56 | 192,989 | -0.27(-1.60%) |
Jul 05, 2024 | 17.26 | 17.39 | 16.78 | 16.83 | 215,020 | -0.70(-3.99%) |
Jul 03, 2024 | 18.26 | 18.29 | 17.48 | 17.53 | 152,081 | -0.72(-3.95%) |
Jul 02, 2024 | 19.32 | 19.32 | 18.25 | 18.25 | 74,709 | -0.99(-5.15%) |
Jul 01, 2024 | 19.70 | 20.17 | 19.22 | 19.24 | 60,074 | -0.51(-2.58%) |
Jun 28, 2024 | 19.45 | 19.76 | 18.69 | 19.75 | 339,738 | +0.18(+0.92%) |
Jun 27, 2024 | 20.08 | 20.11 | 19.42 | 19.57 | 130,697 | -0.38(-1.90%) |
Jun 26, 2024 | 20.50 | 20.50 | 19.91 | 19.95 | 49,596 | -0.58(-2.83%) |
Jun 25, 2024 | 21.06 | 21.39 | 20.49 | 20.53 | 41,338 | -0.86(-4.00%) |
Jun 24, 2024 | 20.61 | 21.39 | 20.36 | 21.39 | 57,643 | +0.92(+4.47%) |
Jun 21, 2024 | 20.51 | 20.94 | 20.16 | 20.47 | 113,586 | +0.12(+0.59%) |
Jun 20, 2024 | 19.50 | 20.60 | 19.45 | 20.35 | 146,033 | +0.49(+2.47%) |
Jun 18, 2024 | 19.82 | 20.01 | 19.64 | 19.86 | 51,194 | +0.07(+0.35%) |
Jun 17, 2024 | 20.50 | 20.82 | 19.55 | 19.79 | 175,300 | -0.88(-4.26%) |
Jun 14, 2024 | 20.90 | 21.07 | 20.51 | 20.67 | 181,433 | -0.76(-3.55%) |
Jun 13, 2024 | 21.07 | 21.75 | 21.00 | 21.43 | 175,057 | -0.71(-3.21%) |
Jun 12, 2024 | 22.30 | 22.34 | 21.76 | 22.14 | 97,628 | -0.93(-4.03%) |
Jun 11, 2024 | 23.61 | 24.10 | 23.07 | 23.07 | 94,945 | -0.49(-2.08%) |
Jun 10, 2024 | 24.21 | 24.21 | 23.46 | 23.56 | 53,350 | -0.21(-0.88%) |
Jun 07, 2024 | 23.99 | 24.11 | 23.36 | 23.77 | 138,854 | -0.17(-0.71%) |
Jun 06, 2024 | 23.64 | 24.03 | 23.61 | 23.94 | 58,591 | +0.02(+0.08%) |
Jun 05, 2024 | 25.28 | 25.49 | 23.92 | 23.92 | 84,734 | -2.10(-8.07%) |
Jun 04, 2024 | 25.87 | 26.44 | 25.74 | 26.02 | 37,224 | +0.13(+0.50%) |