Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.77 | 13.09 | 12.75 | 12.90 | 4,133,752 | +0.09(+0.70%) |
Aug 22, 2024 | 13.05 | 13.20 | 12.75 | 12.81 | 2,610,193 | -0.24(-1.84%) |
Aug 21, 2024 | 12.94 | 13.22 | 12.76 | 13.05 | 4,140,136 | +0.22(+1.71%) |
Aug 20, 2024 | 13.03 | 13.25 | 12.54 | 12.83 | 3,893,778 | -0.26(-1.99%) |
Aug 19, 2024 | 13.14 | 13.54 | 13.03 | 13.09 | 2,916,684 | +0.04(+0.31%) |
Aug 16, 2024 | 13.42 | 13.83 | 12.97 | 13.05 | 3,901,266 | -0.45(-3.33%) |
Aug 15, 2024 | 14.01 | 14.16 | 13.26 | 13.50 | 4,072,526 | -0.46(-3.30%) |
Aug 14, 2024 | 13.28 | 14.39 | 13.03 | 13.96 | 7,250,242 | +0.86(+6.56%) |
Aug 13, 2024 | 14.14 | 14.23 | 12.98 | 13.10 | 7,643,198 | -1.01(-7.16%) |
Aug 12, 2024 | 13.20 | 15.05 | 13.10 | 14.11 | 7,174,118 | +1.11(+8.54%) |
Aug 09, 2024 | 15.93 | 16.00 | 12.63 | 13.00 | 20,064,446 | -4.02(-23.62%) |
Aug 08, 2024 | 16.73 | 17.04 | 16.48 | 17.02 | 3,777,927 | +0.34(+2.04%) |
Aug 07, 2024 | 16.58 | 17.21 | 16.54 | 16.68 | 2,872,622 | +0.28(+1.71%) |
Aug 06, 2024 | 16.20 | 16.66 | 15.94 | 16.40 | 2,501,387 | +0.26(+1.61%) |
Aug 05, 2024 | 16.12 | 16.23 | 15.60 | 16.14 | 3,701,444 | -1.00(-5.83%) |
Aug 02, 2024 | 18.37 | 18.38 | 17.03 | 17.14 | 4,196,626 | -1.59(-8.49%) |
Aug 01, 2024 | 19.72 | 19.72 | 18.51 | 18.73 | 3,324,871 | -1.01(-5.12%) |
Jul 31, 2024 | 19.55 | 20.05 | 19.40 | 19.74 | 1,936,934 | +0.32(+1.65%) |
Jul 30, 2024 | 19.38 | 19.56 | 19.07 | 19.42 | 1,878,222 | -0.12(-0.61%) |
Jul 29, 2024 | 20.01 | 20.14 | 19.38 | 19.54 | 2,365,461 | -0.63(-3.12%) |
Jul 26, 2024 | 20.11 | 20.28 | 19.74 | 20.17 | 2,138,193 | -0.17(-0.84%) |
Jul 25, 2024 | 20.40 | 20.91 | 19.81 | 20.34 | 2,433,691 | -0.31(-1.50%) |
Jul 24, 2024 | 22.51 | 22.51 | 20.45 | 20.65 | 4,922,600 | -1.20(-5.49%) |
Jul 23, 2024 | 25.01 | 25.01 | 21.72 | 21.85 | 5,482,013 | -3.79(-14.78%) |
Jul 22, 2024 | 25.97 | 26.22 | 24.82 | 25.64 | 3,870,606 | +0.04(+0.16%) |
Jul 19, 2024 | 25.25 | 25.97 | 24.52 | 25.60 | 3,500,593 | +1.38(+5.70%) |
Jul 18, 2024 | 24.34 | 25.88 | 24.16 | 24.22 | 4,598,448 | +0.06(+0.25%) |
Jul 17, 2024 | 22.63 | 24.24 | 22.63 | 24.16 | 5,265,936 | +1.90(+8.54%) |
Jul 16, 2024 | 21.35 | 22.32 | 21.35 | 22.26 | 2,555,164 | +1.01(+4.75%) |
Jul 15, 2024 | 21.30 | 21.54 | 20.94 | 21.25 | 1,688,454 | +0.04(+0.19%) |
Jul 12, 2024 | 20.75 | 21.29 | 20.20 | 21.21 | 2,077,359 | +0.63(+3.06%) |
Jul 11, 2024 | 19.96 | 20.62 | 19.78 | 20.58 | 1,947,274 | +1.03(+5.27%) |
Jul 10, 2024 | 19.32 | 19.59 | 19.02 | 19.55 | 1,612,624 | +0.25(+1.30%) |
Jul 09, 2024 | 19.60 | 19.86 | 19.23 | 19.30 | 2,256,430 | -0.43(-2.18%) |
Jul 08, 2024 | 19.89 | 19.96 | 19.53 | 19.73 | 1,859,953 | -0.21(-1.05%) |
Jul 05, 2024 | 20.30 | 20.34 | 19.40 | 19.94 | 2,469,178 | -0.42(-2.06%) |
Jul 03, 2024 | 19.99 | 20.69 | 19.99 | 20.36 | 1,534,799 | +0.38(+1.90%) |
Jul 02, 2024 | 20.55 | 20.64 | 19.77 | 19.98 | 2,803,679 | -0.42(-2.06%) |
Jul 01, 2024 | 22.10 | 22.39 | 20.21 | 20.40 | 2,891,334 | -1.58(-7.19%) |
Jun 28, 2024 | 22.35 | 22.50 | 21.30 | 21.98 | 3,717,651 | +0.87(+4.12%) |
Jun 27, 2024 | 20.96 | 21.30 | 20.45 | 21.11 | 1,843,702 | +0.13(+0.62%) |
Jun 26, 2024 | 20.71 | 21.12 | 20.51 | 20.98 | 1,438,369 | +0.13(+0.62%) |
Jun 25, 2024 | 22.09 | 22.16 | 20.82 | 20.85 | 2,867,909 | -1.38(-6.21%) |
Jun 24, 2024 | 21.56 | 22.52 | 21.56 | 22.23 | 5,610,645 | +0.76(+3.54%) |
Jun 21, 2024 | 21.69 | 21.95 | 21.33 | 21.47 | 2,716,459 | -0.18(-0.83%) |
Jun 20, 2024 | 21.07 | 21.75 | 21.02 | 21.65 | 1,543,019 | +0.44(+2.07%) |
Jun 18, 2024 | 21.27 | 21.47 | 20.85 | 21.21 | 1,989,311 | -0.09(-0.42%) |
Jun 17, 2024 | 22.36 | 22.61 | 20.79 | 21.30 | 2,582,137 | -0.75(-3.40%) |
Jun 14, 2024 | 21.56 | 22.12 | 21.02 | 22.05 | 2,480,059 | +0.42(+1.94%) |
Jun 13, 2024 | 22.18 | 22.24 | 21.61 | 21.63 | 1,868,672 | -0.65(-2.90%) |
Jun 12, 2024 | 22.74 | 23.17 | 22.01 | 22.28 | 2,000,882 | +0.09(+0.40%) |
Jun 11, 2024 | 22.68 | 22.83 | 22.12 | 22.19 | 2,065,809 | -0.68(-2.96%) |
Jun 10, 2024 | 23.22 | 23.22 | 22.72 | 22.86 | 1,343,504 | -0.31(-1.33%) |
Jun 07, 2024 | 23.34 | 23.50 | 22.99 | 23.17 | 1,380,503 | -0.38(-1.61%) |
Jun 06, 2024 | 23.59 | 23.85 | 23.30 | 23.55 | 1,257,657 | -0.08(-0.34%) |
Jun 05, 2024 | 23.89 | 24.24 | 23.52 | 23.63 | 1,998,811 | -0.07(-0.29%) |
Jun 04, 2024 | 24.83 | 24.83 | 23.41 | 23.70 | 3,553,937 | -1.21(-4.87%) |