Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.30 | 18.69 | 18.10 | 18.35 | 707,848 | +0.68(+3.85%) |
Aug 22, 2024 | 17.64 | 17.78 | 17.60 | 17.67 | 1,144,755 | +0.39(+2.26%) |
Aug 21, 2024 | 17.27 | 17.34 | 17.21 | 17.28 | 618,888 | +0.25(+1.47%) |
Aug 20, 2024 | 16.55 | 17.26 | 16.55 | 17.03 | 67,957 | -0.07(-0.41%) |
Aug 19, 2024 | 17.64 | 17.64 | 16.95 | 17.10 | 47,428 | -0.17(-0.98%) |
Aug 16, 2024 | 17.31 | 17.41 | 17.20 | 17.27 | 1,156,925 | +0.86(+5.24%) |
Aug 15, 2024 | 16.50 | 16.53 | 16.31 | 16.41 | 1,288,980 | +0.35(+2.18%) |
Aug 14, 2024 | 15.57 | 16.55 | 15.57 | 16.06 | 218,655 | -0.21(-1.29%) |
Aug 13, 2024 | 16.09 | 16.30 | 15.95 | 16.27 | 77,781 | +1.07(+7.04%) |
Aug 12, 2024 | 15.36 | 15.36 | 15.11 | 15.20 | 19,625 | +0.10(+0.66%) |
Aug 09, 2024 | 15.01 | 15.10 | 14.94 | 15.10 | 23,078 | -0.07(-0.46%) |
Aug 08, 2024 | 15.06 | 15.35 | 14.90 | 15.17 | 136,568 | +0.52(+3.55%) |
Aug 07, 2024 | 14.88 | 15.02 | 14.59 | 14.65 | 183,670 | +0.64(+4.57%) |
Aug 06, 2024 | 14.00 | 14.10 | 13.73 | 14.01 | 82,011 | +0.47(+3.47%) |
Aug 05, 2024 | 13.00 | 13.57 | 13.00 | 13.54 | 53,438 | -0.59(-4.18%) |
Aug 02, 2024 | 14.28 | 14.47 | 14.10 | 14.13 | 46,009 | -1.58(-10.06%) |
Aug 01, 2024 | 16.01 | 16.01 | 15.59 | 15.71 | 94,401 | -0.40(-2.48%) |
Jul 31, 2024 | 16.20 | 16.41 | 16.11 | 16.11 | 31,807 | +0.71(+4.61%) |
Jul 30, 2024 | 15.35 | 15.43 | 15.25 | 15.40 | 92,986 | +0.31(+2.05%) |
Jul 29, 2024 | 15.31 | 15.59 | 15.04 | 15.09 | 73,058 | +0.03(+0.20%) |
Jul 26, 2024 | 15.15 | 15.15 | 14.94 | 15.06 | 21,687 | -0.73(-4.62%) |
Jul 25, 2024 | 15.85 | 15.99 | 15.47 | 15.79 | 41,233 | +0.13(+0.83%) |
Jul 24, 2024 | 15.93 | 15.96 | 15.66 | 15.66 | 20,692 | -0.50(-3.09%) |
Jul 23, 2024 | 16.55 | 16.55 | 16.13 | 16.16 | 25,216 | -0.39(-2.36%) |
Jul 22, 2024 | 16.52 | 16.58 | 16.50 | 16.55 | 20,074 | -0.17(-1.02%) |
Jul 19, 2024 | 16.80 | 16.83 | 16.71 | 16.72 | 21,073 | +0.20(+1.19%) |
Jul 18, 2024 | 16.71 | 16.76 | 16.48 | 16.52 | 25,052 | -0.80(-4.60%) |
Jul 17, 2024 | 17.00 | 17.62 | 17.00 | 17.32 | 18,037 | +0.55(+3.31%) |
Jul 16, 2024 | 16.60 | 16.79 | 16.50 | 16.77 | 22,812 | -0.20(-1.21%) |
Jul 15, 2024 | 16.49 | 16.97 | 15.99 | 16.97 | 19,702 | +0.79(+4.91%) |
Jul 12, 2024 | 16.00 | 16.29 | 16.00 | 16.18 | 61,993 | +0.46(+2.89%) |
Jul 11, 2024 | 15.80 | 16.00 | 15.64 | 15.72 | 69,179 | -0.49(-3.02%) |
Jul 10, 2024 | 16.55 | 16.60 | 16.21 | 16.21 | 10,416 | +0.61(+3.91%) |
Jul 09, 2024 | 15.69 | 15.75 | 15.44 | 15.60 | 9,721 | -47.40(-75.24%) |
Jul 08, 2024 | 60.78 | 63.00 | 60.78 | 63.00 | 2,003 | +0.68(+1.09%) |
Jul 05, 2024 | 62.39 | 63.00 | 62.00 | 62.32 | 3,097 | +2.32(+3.87%) |
Jul 03, 2024 | 60.06 | 61.77 | 59.52 | 60.00 | 2,740 | -1.00(-1.64%) |
Jul 02, 2024 | 61.34 | 61.60 | 59.92 | 61.00 | 2,700 | +0.47(+0.78%) |
Jul 01, 2024 | 59.77 | 60.53 | 59.00 | 60.53 | 8,514 | -0.67(-1.09%) |
Jun 28, 2024 | 63.07 | 63.07 | 59.10 | 61.20 | 4,595 | -0.31(-0.50%) |
Jun 27, 2024 | 59.00 | 61.51 | 59.00 | 61.51 | 7,235 | -0.81(-1.30%) |
Jun 26, 2024 | 63.77 | 63.77 | 61.49 | 62.32 | 7,805 | +1.13(+1.85%) |
Jun 25, 2024 | 60.39 | 61.19 | 60.39 | 61.19 | 11,786 | +0.63(+1.04%) |
Jun 24, 2024 | 61.20 | 62.80 | 60.56 | 60.56 | 10,458 | -0.92(-1.50%) |
Jun 21, 2024 | 62.60 | 62.60 | 61.32 | 61.48 | 3,804 | +0.41(+0.67%) |
Jun 20, 2024 | 61.05 | 61.14 | 60.01 | 61.07 | 6,057 | +2.64(+4.52%) |
Jun 18, 2024 | 58.08 | 58.43 | 56.36 | 58.43 | 24,229 | +0.49(+0.85%) |
Jun 17, 2024 | 58.79 | 58.79 | 57.61 | 57.94 | 4,361 | -0.40(-0.69%) |
Jun 14, 2024 | 59.56 | 59.56 | 58.10 | 58.34 | 3,582 | -0.41(-0.70%) |
Jun 13, 2024 | 59.10 | 59.10 | 58.51 | 58.75 | 4,934 | -0.12(-0.20%) |
Jun 12, 2024 | 60.35 | 60.35 | 58.77 | 58.87 | 4,801 | -0.42(-0.71%) |
Jun 11, 2024 | 60.65 | 60.65 | 59.22 | 59.29 | 25,226 | -0.62(-1.03%) |
Jun 10, 2024 | 59.65 | 60.50 | 59.60 | 59.91 | 5,494 | -0.14(-0.23%) |
Jun 07, 2024 | 60.10 | 60.21 | 59.90 | 60.05 | 2,573 | +0.29(+0.49%) |
Jun 06, 2024 | 59.85 | 59.89 | 59.69 | 59.76 | 71,727 | +2.33(+4.06%) |
Jun 05, 2024 | 57.00 | 57.43 | 57.00 | 57.43 | 7,550 | -0.11(-0.19%) |
Jun 04, 2024 | 57.68 | 57.70 | 57.47 | 57.54 | 110,342 | +0.54(+0.95%) |