Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.25 | 16.84 | 16.11 | 16.81 | 671,290 | +0.81(+5.06%) |
Aug 22, 2024 | 16.44 | 16.54 | 15.93 | 16.00 | 832,165 | -0.50(-3.03%) |
Aug 21, 2024 | 15.85 | 16.50 | 15.71 | 16.50 | 751,802 | +0.65(+4.10%) |
Aug 20, 2024 | 16.60 | 16.60 | 15.38 | 15.85 | 1,381,299 | -0.45(-2.76%) |
Aug 19, 2024 | 16.22 | 16.39 | 16.02 | 16.30 | 969,839 | +0.07(+0.43%) |
Aug 16, 2024 | 15.82 | 16.28 | 15.79 | 16.23 | 639,701 | +0.53(+3.38%) |
Aug 15, 2024 | 15.72 | 16.07 | 15.65 | 15.70 | 956,903 | +0.12(+0.77%) |
Aug 14, 2024 | 15.82 | 15.82 | 15.34 | 15.58 | 867,736 | -0.03(-0.19%) |
Aug 13, 2024 | 15.30 | 15.72 | 15.21 | 15.61 | 1,102,225 | +0.42(+2.76%) |
Aug 12, 2024 | 15.31 | 15.48 | 14.93 | 15.19 | 887,128 | -0.18(-1.17%) |
Aug 09, 2024 | 15.05 | 15.47 | 14.92 | 15.37 | 1,316,726 | +0.34(+2.26%) |
Aug 08, 2024 | 14.60 | 15.18 | 14.32 | 15.03 | 1,585,695 | +0.93(+6.60%) |
Aug 07, 2024 | 15.55 | 15.73 | 13.96 | 14.10 | 1,996,758 | -2.20(-13.50%) |
Aug 06, 2024 | 16.36 | 16.53 | 15.40 | 16.30 | 1,431,253 | +0.40(+2.52%) |
Aug 05, 2024 | 13.26 | 16.58 | 13.25 | 15.90 | 2,740,112 | -1.14(-6.69%) |
Aug 02, 2024 | 17.59 | 18.01 | 16.60 | 17.04 | 2,099,054 | -0.45(-2.57%) |
Aug 01, 2024 | 18.73 | 18.73 | 17.12 | 17.49 | 2,793,630 | -0.96(-5.20%) |
Jul 31, 2024 | 19.00 | 19.17 | 18.42 | 18.45 | 1,296,963 | +0.02(+0.11%) |
Jul 30, 2024 | 19.26 | 19.46 | 18.31 | 18.43 | 2,489,018 | -0.71(-3.71%) |
Jul 29, 2024 | 20.20 | 20.35 | 19.13 | 19.14 | 1,621,697 | -0.38(-1.95%) |
Jul 26, 2024 | 19.67 | 19.90 | 19.22 | 19.52 | 1,205,142 | +0.74(+3.94%) |
Jul 25, 2024 | 19.45 | 19.47 | 18.27 | 18.78 | 2,931,369 | -1.02(-5.15%) |
Jul 24, 2024 | 20.84 | 21.13 | 19.67 | 19.80 | 1,245,942 | -0.86(-4.16%) |
Jul 23, 2024 | 20.89 | 21.41 | 20.63 | 20.66 | 986,394 | -0.36(-1.71%) |
Jul 22, 2024 | 20.44 | 21.08 | 20.15 | 21.02 | 2,744,706 | +0.72(+3.55%) |
Jul 19, 2024 | 18.96 | 20.39 | 18.75 | 20.30 | 2,017,437 | +1.61(+8.61%) |
Jul 18, 2024 | 20.14 | 20.21 | 18.50 | 18.69 | 2,715,309 | -1.25(-6.27%) |
Jul 17, 2024 | 20.20 | 20.27 | 19.36 | 19.94 | 1,299,082 | -0.31(-1.53%) |
Jul 16, 2024 | 20.13 | 20.25 | 19.89 | 20.25 | 1,001,502 | +0.22(+1.10%) |
Jul 15, 2024 | 19.78 | 20.14 | 19.65 | 20.03 | 1,586,049 | +0.99(+5.20%) |
Jul 12, 2024 | 18.83 | 19.29 | 18.61 | 19.04 | 1,093,534 | +0.31(+1.66%) |
Jul 11, 2024 | 19.40 | 19.65 | 18.63 | 18.73 | 1,485,010 | -0.36(-1.89%) |
Jul 10, 2024 | 19.23 | 19.33 | 18.72 | 19.09 | 1,242,528 | +0.01(+0.05%) |
Jul 09, 2024 | 19.29 | 19.43 | 18.97 | 19.08 | 1,649,863 | +0.01(+0.05%) |
Jul 08, 2024 | 19.40 | 19.40 | 18.84 | 19.07 | 2,024,240 | -0.11(-0.57%) |
Jul 05, 2024 | 18.62 | 19.28 | 18.01 | 19.18 | 2,624,952 | -0.07(-0.35%) |
Jul 03, 2024 | 19.18 | 19.33 | 19.05 | 19.25 | 1,403,889 | -0.10(-0.53%) |
Jul 02, 2024 | 19.43 | 19.59 | 19.25 | 19.35 | 1,532,356 | -0.12(-0.62%) |
Jul 01, 2024 | 19.14 | 19.55 | 18.96 | 19.47 | 1,766,273 | +0.63(+3.34%) |
Jun 28, 2024 | 19.05 | 19.11 | 18.64 | 18.84 | 1,072,071 | -0.13(-0.68%) |
Jun 27, 2024 | 18.50 | 19.13 | 18.41 | 18.97 | 892,978 | +0.74(+4.06%) |
Jun 26, 2024 | 18.57 | 18.88 | 18.06 | 18.23 | 1,047,989 | -0.49(-2.62%) |
Jun 25, 2024 | 18.39 | 18.77 | 18.05 | 18.72 | 823,265 | +0.79(+4.38%) |
Jun 24, 2024 | 18.34 | 18.56 | 17.61 | 17.93 | 1,938,732 | -0.92(-4.90%) |
Jun 21, 2024 | 19.04 | 19.08 | 18.51 | 18.86 | 2,089,875 | -0.78(-3.96%) |
Jun 20, 2024 | 19.88 | 20.02 | 19.09 | 19.64 | 1,582,025 | -0.07(-0.37%) |
Jun 18, 2024 | 19.90 | 20.18 | 19.61 | 19.71 | 1,043,596 | -0.61(-3.00%) |
Jun 17, 2024 | 19.96 | 20.50 | 19.52 | 20.32 | 1,258,405 | +0.11(+0.55%) |
Jun 14, 2024 | 20.40 | 20.61 | 19.67 | 20.21 | 1,122,734 | -0.21(-1.04%) |
Jun 13, 2024 | 20.94 | 21.15 | 20.12 | 20.42 | 1,075,165 | -0.54(-2.56%) |
Jun 12, 2024 | 20.70 | 21.55 | 20.66 | 20.96 | 1,621,357 | +0.81(+4.04%) |
Jun 11, 2024 | 20.02 | 20.25 | 19.34 | 20.14 | 1,749,270 | -0.45(-2.20%) |
Jun 10, 2024 | 19.90 | 20.80 | 19.75 | 20.60 | 1,340,837 | +0.55(+2.72%) |
Jun 07, 2024 | 20.97 | 21.35 | 20.05 | 20.05 | 1,707,791 | -0.90(-4.28%) |
Jun 06, 2024 | 20.82 | 21.34 | 20.77 | 20.95 | 1,283,002 | +0.18(+0.88%) |
Jun 05, 2024 | 20.71 | 20.80 | 20.53 | 20.76 | 2,108,255 | +0.19(+0.92%) |
Jun 04, 2024 | 20.06 | 20.66 | 20.01 | 20.58 | 2,045,366 | +0.58(+2.88%) |