Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.54 | 17.06 | 15.50 | 16.95 | 29,122 | +1.10(+6.94%) |
Aug 22, 2024 | 16.00 | 16.00 | 15.64 | 15.85 | 2,859 | -0.54(-3.29%) |
Aug 21, 2024 | 16.29 | 16.50 | 15.77 | 16.39 | 10,274 | +0.65(+4.13%) |
Aug 20, 2024 | 16.52 | 16.72 | 15.54 | 15.74 | 17,987 | -1.21(-7.14%) |
Aug 19, 2024 | 16.90 | 17.18 | 16.87 | 16.95 | 6,587 | +0.47(+2.85%) |
Aug 16, 2024 | 17.17 | 17.17 | 16.48 | 16.48 | 5,626 | -0.87(-5.01%) |
Aug 15, 2024 | 16.08 | 17.35 | 15.75 | 17.35 | 33,392 | +1.77(+11.36%) |
Aug 14, 2024 | 15.57 | 15.69 | 14.66 | 15.58 | 18,955 | -0.39(-2.44%) |
Aug 13, 2024 | 15.20 | 15.97 | 14.76 | 15.97 | 27,713 | +0.54(+3.50%) |
Aug 12, 2024 | 14.68 | 15.43 | 14.60 | 15.43 | 13,659 | +0.39(+2.59%) |
Aug 09, 2024 | 16.61 | 16.93 | 14.51 | 15.04 | 54,189 | -2.01(-11.79%) |
Aug 08, 2024 | 16.17 | 17.05 | 16.12 | 17.05 | 27,373 | +0.84(+5.18%) |
Aug 07, 2024 | 17.35 | 17.96 | 16.02 | 16.21 | 22,778 | -0.45(-2.70%) |
Aug 06, 2024 | 16.55 | 17.14 | 16.26 | 16.66 | 12,631 | +0.80(+5.04%) |
Aug 05, 2024 | 16.50 | 17.30 | 15.59 | 15.86 | 38,554 | -1.17(-6.87%) |
Aug 02, 2024 | 17.81 | 18.47 | 17.03 | 17.03 | 8,469 | -1.52(-8.19%) |
Aug 01, 2024 | 20.47 | 21.09 | 18.55 | 18.55 | 29,013 | -1.88(-9.20%) |
Jul 31, 2024 | 19.88 | 20.65 | 19.52 | 20.43 | 19,117 | +0.80(+4.08%) |
Jul 30, 2024 | 20.89 | 20.89 | 19.27 | 19.63 | 29,326 | -0.42(-2.09%) |
Jul 29, 2024 | 21.05 | 21.05 | 19.86 | 20.05 | 30,043 | -1.14(-5.38%) |
Jul 26, 2024 | 21.20 | 21.81 | 20.26 | 21.19 | 34,790 | -0.09(-0.42%) |
Jul 25, 2024 | 20.57 | 21.28 | 19.47 | 21.28 | 30,382 | +1.18(+5.87%) |
Jul 24, 2024 | 20.49 | 21.73 | 20.10 | 20.10 | 20,708 | -0.37(-1.81%) |
Jul 23, 2024 | 20.14 | 20.85 | 19.51 | 20.47 | 25,754 | +0.28(+1.39%) |
Jul 22, 2024 | 20.39 | 21.04 | 19.99 | 20.19 | 21,987 | +0.23(+1.15%) |
Jul 19, 2024 | 20.22 | 21.25 | 19.96 | 19.96 | 21,162 | -0.21(-1.04%) |
Jul 18, 2024 | 20.50 | 20.62 | 20.00 | 20.17 | 11,998 | +0.31(+1.56%) |
Jul 17, 2024 | 19.85 | 20.21 | 19.85 | 19.86 | 12,063 | -0.08(-0.40%) |
Jul 16, 2024 | 20.33 | 21.06 | 19.70 | 19.94 | 39,417 | +0.21(+1.06%) |
Jul 15, 2024 | 20.38 | 20.38 | 19.50 | 19.73 | 9,406 | -0.27(-1.35%) |
Jul 12, 2024 | 20.00 | 20.39 | 19.49 | 20.00 | 16,110 | +0.02(+0.10%) |
Jul 11, 2024 | 18.36 | 19.98 | 17.52 | 19.98 | 25,281 | +2.07(+11.56%) |
Jul 10, 2024 | 17.40 | 18.37 | 17.20 | 17.91 | 15,234 | +0.13(+0.73%) |
Jul 09, 2024 | 17.40 | 18.26 | 17.24 | 17.78 | 13,938 | -0.11(-0.61%) |
Jul 08, 2024 | 17.50 | 17.89 | 16.51 | 17.89 | 14,799 | +0.31(+1.76%) |
Jul 05, 2024 | 18.20 | 18.25 | 17.11 | 17.58 | 22,756 | -1.47(-7.72%) |
Jul 03, 2024 | 18.75 | 19.37 | 18.75 | 19.05 | 2,691 | +0.39(+2.09%) |
Jul 02, 2024 | 17.60 | 19.10 | 17.41 | 18.66 | 11,461 | +0.92(+5.19%) |
Jul 01, 2024 | 18.60 | 18.60 | 17.70 | 17.74 | 35,573 | -1.18(-6.24%) |
Jun 28, 2024 | 17.49 | 20.00 | 16.00 | 18.92 | 112,787 | +1.39(+7.93%) |
Jun 27, 2024 | 17.35 | 17.53 | 17.01 | 17.53 | 10,375 | +0.28(+1.62%) |
Jun 26, 2024 | 17.89 | 18.06 | 17.02 | 17.25 | 23,598 | -0.87(-4.80%) |
Jun 25, 2024 | 17.67 | 18.12 | 17.16 | 18.12 | 10,591 | +0.45(+2.55%) |
Jun 24, 2024 | 18.08 | 18.08 | 17.51 | 17.67 | 8,527 | -0.50(-2.75%) |
Jun 21, 2024 | 18.20 | 18.97 | 18.17 | 18.17 | 21,976 | -0.13(-0.71%) |
Jun 20, 2024 | 18.49 | 18.91 | 17.75 | 18.30 | 6,336 | +0.70(+3.98%) |
Jun 18, 2024 | 18.46 | 18.46 | 17.60 | 17.60 | 12,775 | -0.60(-3.30%) |
Jun 17, 2024 | 18.05 | 18.20 | 17.56 | 18.20 | 13,746 | +0.46(+2.59%) |
Jun 14, 2024 | 18.64 | 18.77 | 17.71 | 17.74 | 29,237 | -1.30(-6.83%) |
Jun 13, 2024 | 19.36 | 19.36 | 19.04 | 19.04 | 3,809 | -0.69(-3.50%) |
Jun 12, 2024 | 19.95 | 20.10 | 19.44 | 19.73 | 6,159 | +0.20(+1.02%) |
Jun 11, 2024 | 18.61 | 19.53 | 18.61 | 19.53 | 5,800 | +0.93(+5.00%) |
Jun 10, 2024 | 18.95 | 19.38 | 18.46 | 18.60 | 7,371 | -0.01(-0.05%) |
Jun 07, 2024 | 18.67 | 20.49 | 18.58 | 18.61 | 11,952 | -0.12(-0.64%) |
Jun 06, 2024 | 19.25 | 19.85 | 18.73 | 18.73 | 15,515 | -1.15(-5.78%) |
Jun 05, 2024 | 19.75 | 20.10 | 19.53 | 19.88 | 8,226 | +0.43(+2.21%) |
Jun 04, 2024 | 19.75 | 19.75 | 19.21 | 19.45 | 8,263 | -0.71(-3.52%) |