Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.96 | 40.00 | 38.30 | 39.49 | 153,355 | +0.91(+2.36%) |
Aug 22, 2024 | 39.00 | 40.87 | 38.22 | 38.58 | 76,968 | -0.42(-1.08%) |
Aug 21, 2024 | 39.23 | 40.98 | 38.35 | 39.00 | 80,530 | -0.23(-0.59%) |
Aug 20, 2024 | 39.30 | 39.66 | 38.09 | 39.23 | 42,055 | +0.30(+0.77%) |
Aug 19, 2024 | 36.20 | 39.15 | 36.20 | 38.93 | 102,300 | +2.02(+5.47%) |
Aug 16, 2024 | 36.62 | 37.68 | 35.46 | 36.91 | 56,091 | +0.24(+0.65%) |
Aug 15, 2024 | 37.30 | 38.22 | 36.27 | 36.67 | 57,344 | +0.34(+0.94%) |
Aug 14, 2024 | 35.65 | 36.74 | 34.67 | 36.33 | 63,982 | +0.67(+1.88%) |
Aug 13, 2024 | 35.82 | 36.35 | 34.62 | 35.66 | 47,479 | -0.24(-0.67%) |
Aug 12, 2024 | 36.56 | 37.44 | 34.28 | 35.90 | 59,120 | +1.47(+4.27%) |
Aug 09, 2024 | 35.80 | 37.23 | 34.41 | 34.43 | 23,744 | -1.40(-3.91%) |
Aug 08, 2024 | 41.04 | 41.04 | 33.87 | 35.83 | 106,174 | -4.27(-10.65%) |
Aug 07, 2024 | 36.83 | 40.51 | 36.83 | 40.10 | 96,328 | +2.97(+8.00%) |
Aug 06, 2024 | 37.21 | 40.73 | 36.70 | 37.13 | 100,848 | -0.97(-2.55%) |
Aug 05, 2024 | 34.58 | 39.00 | 34.58 | 38.10 | 126,961 | +0.23(+0.61%) |
Aug 02, 2024 | 37.17 | 38.43 | 33.51 | 37.87 | 70,122 | -0.10(-0.26%) |
Aug 01, 2024 | 38.15 | 39.66 | 33.38 | 37.97 | 61,174 | -0.11(-0.29%) |
Jul 31, 2024 | 37.53 | 39.94 | 34.98 | 38.08 | 62,948 | +0.59(+1.57%) |
Jul 30, 2024 | 35.45 | 38.23 | 33.84 | 37.49 | 88,095 | +1.93(+5.43%) |
Jul 29, 2024 | 36.21 | 36.21 | 33.75 | 35.56 | 36,491 | -0.67(-1.85%) |
Jul 26, 2024 | 38.40 | 38.40 | 31.56 | 36.23 | 171,029 | -2.12(-5.53%) |
Jul 25, 2024 | 36.98 | 42.98 | 36.98 | 38.35 | 269,282 | +1.99(+5.47%) |
Jul 24, 2024 | 32.33 | 36.60 | 32.24 | 36.36 | 81,778 | +4.00(+12.36%) |
Jul 23, 2024 | 29.26 | 33.00 | 28.92 | 32.36 | 83,403 | +3.15(+10.78%) |
Jul 22, 2024 | 29.61 | 29.99 | 28.50 | 29.21 | 44,657 | -0.25(-0.85%) |
Jul 19, 2024 | 28.96 | 29.48 | 27.40 | 29.46 | 49,294 | +0.50(+1.73%) |
Jul 18, 2024 | 27.25 | 29.52 | 26.62 | 28.96 | 84,468 | +1.71(+6.28%) |
Jul 17, 2024 | 26.66 | 27.48 | 24.93 | 27.25 | 41,198 | +0.57(+2.14%) |
Jul 16, 2024 | 26.00 | 27.94 | 25.79 | 26.68 | 64,907 | +0.90(+3.49%) |
Jul 15, 2024 | 26.17 | 27.53 | 24.70 | 25.78 | 82,976 | -0.44(-1.68%) |
Jul 12, 2024 | 22.50 | 26.84 | 22.50 | 26.22 | 224,314 | +3.78(+16.84%) |
Jul 11, 2024 | 21.00 | 22.49 | 20.52 | 22.44 | 114,861 | +1.75(+8.46%) |
Jul 10, 2024 | 19.99 | 21.90 | 19.77 | 20.69 | 83,970 | +0.19(+0.93%) |
Jul 09, 2024 | 18.91 | 20.77 | 18.66 | 20.50 | 136,957 | +1.50(+7.89%) |
Jul 08, 2024 | 19.30 | 20.35 | 18.09 | 19.00 | 70,162 | -0.22(-1.14%) |
Jul 05, 2024 | 17.33 | 19.42 | 17.26 | 19.22 | 75,432 | +1.89(+10.91%) |
Jul 03, 2024 | 18.25 | 18.97 | 16.86 | 17.33 | 30,346 | -0.72(-3.99%) |
Jul 02, 2024 | 18.98 | 20.52 | 17.81 | 18.05 | 95,255 | -0.93(-4.90%) |
Jul 01, 2024 | 17.90 | 19.04 | 17.46 | 18.98 | 103,822 | +1.03(+5.74%) |
Jun 28, 2024 | 14.83 | 18.18 | 14.83 | 17.95 | 831,478 | +2.70(+17.70%) |
Jun 27, 2024 | 15.66 | 17.03 | 15.00 | 15.25 | 137,708 | -0.25(-1.61%) |
Jun 26, 2024 | 14.59 | 15.51 | 13.59 | 15.50 | 62,599 | +0.73(+4.94%) |
Jun 25, 2024 | 15.65 | 15.68 | 14.77 | 14.77 | 39,538 | -0.61(-3.97%) |
Jun 24, 2024 | 15.55 | 15.94 | 14.99 | 15.38 | 46,207 | -0.11(-0.71%) |
Jun 21, 2024 | 16.36 | 17.58 | 15.49 | 15.49 | 120,455 | -0.54(-3.37%) |
Jun 20, 2024 | 18.03 | 18.49 | 16.03 | 16.03 | 82,576 | -2.16(-11.87%) |
Jun 18, 2024 | 19.32 | 19.61 | 18.19 | 18.19 | 31,490 | -1.13(-5.85%) |
Jun 17, 2024 | 19.96 | 19.96 | 19.04 | 19.32 | 47,422 | +0.71(+3.82%) |
Jun 14, 2024 | 19.15 | 19.51 | 18.58 | 18.61 | 25,068 | -1.07(-5.44%) |
Jun 13, 2024 | 19.15 | 19.79 | 19.15 | 19.68 | 28,637 | +0.28(+1.44%) |
Jun 12, 2024 | 19.70 | 19.96 | 19.05 | 19.40 | 52,365 | -0.56(-2.81%) |
Jun 11, 2024 | 20.11 | 20.71 | 19.48 | 19.96 | 39,139 | -0.67(-3.25%) |
Jun 10, 2024 | 20.32 | 21.48 | 20.12 | 20.63 | 43,995 | -0.02(-0.10%) |
Jun 07, 2024 | 20.94 | 22.87 | 20.09 | 20.65 | 75,223 | -0.16(-0.77%) |
Jun 06, 2024 | 21.21 | 25.00 | 20.30 | 20.81 | 85,549 | -3.18(-13.26%) |
Jun 05, 2024 | 26.15 | 26.55 | 23.99 | 23.99 | 64,992 | -2.21(-8.44%) |
Jun 04, 2024 | 26.50 | 28.92 | 25.80 | 26.20 | 71,590 | -1.59(-5.72%) |