Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.81 | 20.85 | 19.64 | 20.56 | 49,809 | +0.98(+5.01%) |
Aug 22, 2024 | 19.94 | 20.06 | 19.58 | 19.58 | 22,441 | -0.66(-3.26%) |
Aug 21, 2024 | 19.54 | 20.24 | 19.37 | 20.24 | 17,715 | +0.71(+3.64%) |
Aug 20, 2024 | 19.75 | 20.12 | 19.38 | 19.53 | 23,285 | -0.04(-0.20%) |
Aug 19, 2024 | 19.51 | 19.57 | 19.16 | 19.57 | 24,031 | -0.15(-0.76%) |
Aug 16, 2024 | 19.24 | 19.73 | 18.89 | 19.72 | 112,354 | +0.73(+3.87%) |
Aug 15, 2024 | 19.44 | 19.82 | 18.85 | 18.99 | 33,127 | -0.43(-2.24%) |
Aug 14, 2024 | 20.36 | 20.36 | 19.21 | 19.42 | 62,110 | -0.78(-3.86%) |
Aug 13, 2024 | 19.98 | 20.50 | 19.68 | 20.20 | 64,241 | +0.02(+0.10%) |
Aug 12, 2024 | 20.42 | 20.57 | 19.80 | 20.18 | 52,065 | -0.24(-1.18%) |
Aug 09, 2024 | 20.44 | 20.74 | 20.20 | 20.42 | 46,444 | +0.10(+0.49%) |
Aug 08, 2024 | 20.00 | 20.50 | 19.65 | 20.32 | 75,430 | +1.42(+7.51%) |
Aug 07, 2024 | 19.97 | 20.44 | 18.79 | 18.90 | 71,520 | -1.04(-5.22%) |
Aug 06, 2024 | 18.85 | 19.94 | 18.63 | 19.94 | 88,865 | +1.54(+8.37%) |
Aug 05, 2024 | 17.75 | 19.18 | 17.01 | 18.40 | 144,909 | -3.22(-14.89%) |
Aug 02, 2024 | 22.63 | 22.74 | 21.49 | 21.62 | 84,761 | -0.65(-2.92%) |
Aug 01, 2024 | 23.15 | 23.17 | 21.91 | 22.27 | 59,906 | -0.93(-4.01%) |
Jul 31, 2024 | 23.38 | 23.74 | 23.20 | 23.20 | 25,547 | -0.11(-0.48%) |
Jul 30, 2024 | 24.09 | 24.09 | 23.31 | 23.31 | 60,467 | -1.00(-4.11%) |
Jul 29, 2024 | 25.11 | 25.50 | 23.98 | 24.31 | 58,576 | -0.29(-1.18%) |
Jul 26, 2024 | 24.14 | 24.99 | 23.98 | 24.60 | 38,036 | +1.19(+5.08%) |
Jul 25, 2024 | 22.45 | 23.52 | 22.43 | 23.41 | 61,107 | -0.14(-0.59%) |
Jul 24, 2024 | 23.59 | 24.47 | 23.25 | 23.55 | 94,741 | +0.16(+0.68%) |
Jul 23, 2024 | 24.00 | 24.00 | 23.39 | 23.39 | 32,330 | -0.74(-3.07%) |
Jul 22, 2024 | 24.00 | 24.44 | 23.91 | 24.13 | 78,046 | +0.23(+0.96%) |
Jul 19, 2024 | 23.00 | 23.98 | 23.00 | 23.90 | 53,197 | +1.16(+5.09%) |
Jul 18, 2024 | 23.99 | 24.00 | 22.69 | 22.74 | 94,178 | -1.13(-4.72%) |
Jul 17, 2024 | 23.52 | 23.91 | 23.33 | 23.87 | 48,638 | +0.12(+0.51%) |
Jul 16, 2024 | 23.12 | 24.12 | 23.12 | 23.75 | 96,095 | +0.61(+2.64%) |
Jul 15, 2024 | 22.23 | 23.67 | 22.22 | 23.14 | 96,807 | +2.16(+10.30%) |
Jul 12, 2024 | 20.29 | 21.18 | 20.29 | 20.98 | 44,666 | +0.66(+3.25%) |
Jul 11, 2024 | 21.76 | 21.99 | 20.09 | 20.32 | 126,193 | -0.92(-4.33%) |
Jul 10, 2024 | 21.75 | 21.80 | 21.16 | 21.24 | 62,003 | -0.41(-1.91%) |
Jul 09, 2024 | 21.60 | 22.19 | 21.48 | 21.65 | 64,143 | +0.05(+0.25%) |
Jul 08, 2024 | 21.60 | 21.74 | 20.86 | 21.60 | 45,350 | +0.28(+1.29%) |
Jul 05, 2024 | 20.62 | 21.38 | 20.51 | 21.32 | 132,726 | -1.18(-5.22%) |
Jul 03, 2024 | 22.22 | 22.76 | 22.22 | 22.50 | 41,729 | -0.65(-2.81%) |
Jul 02, 2024 | 23.34 | 23.65 | 22.93 | 23.15 | 58,543 | -0.54(-2.28%) |
Jul 01, 2024 | 22.82 | 23.86 | 22.80 | 23.69 | 62,705 | +1.20(+5.32%) |
Jun 28, 2024 | 22.88 | 23.00 | 22.49 | 22.49 | 59,734 | -0.45(-1.95%) |
Jun 27, 2024 | 22.05 | 23.50 | 22.04 | 22.94 | 124,215 | +1.24(+5.69%) |
Jun 26, 2024 | 21.70 | 21.90 | 21.58 | 21.70 | 38,614 | -0.19(-0.85%) |
Jun 25, 2024 | 21.42 | 21.90 | 21.18 | 21.89 | 59,677 | +0.88(+4.19%) |
Jun 24, 2024 | 21.50 | 22.04 | 21.01 | 21.01 | 56,822 | -1.09(-4.93%) |
Jun 21, 2024 | 22.65 | 22.79 | 21.92 | 22.10 | 97,116 | -0.88(-3.83%) |
Jun 20, 2024 | 22.61 | 23.15 | 22.56 | 22.98 | 27,160 | +0.45(+1.98%) |
Jun 18, 2024 | 22.76 | 22.93 | 22.31 | 22.53 | 55,336 | -0.52(-2.24%) |
Jun 17, 2024 | 23.04 | 23.81 | 23.02 | 23.05 | 59,806 | +0.17(+0.74%) |
Jun 14, 2024 | 24.75 | 24.87 | 22.83 | 22.88 | 121,086 | -1.62(-6.61%) |
Jun 13, 2024 | 25.41 | 25.41 | 24.50 | 24.50 | 35,787 | -0.75(-2.97%) |
Jun 12, 2024 | 25.25 | 26.30 | 25.05 | 25.25 | 75,660 | +0.25(+1.00%) |
Jun 11, 2024 | 24.72 | 25.13 | 24.50 | 25.00 | 70,232 | -0.67(-2.61%) |
Jun 10, 2024 | 25.50 | 25.82 | 24.93 | 25.67 | 61,951 | -0.20(-0.77%) |
Jun 07, 2024 | 26.81 | 26.94 | 25.27 | 25.87 | 94,056 | -0.93(-3.47%) |
Jun 06, 2024 | 27.00 | 27.27 | 26.69 | 26.80 | 43,580 | -0.20(-0.74%) |
Jun 05, 2024 | 26.38 | 27.25 | 26.28 | 27.00 | 66,567 | +0.60(+2.27%) |
Jun 04, 2024 | 26.10 | 26.75 | 26.10 | 26.40 | 40,533 | +0.29(+1.11%) |