Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.98 | 19.71 | 18.81 | 19.52 | 1,100,250 | +0.85(+4.55%) |
Aug 22, 2024 | 18.55 | 18.74 | 18.23 | 18.67 | 685,482 | +0.19(+1.03%) |
Aug 21, 2024 | 18.07 | 18.54 | 17.74 | 18.48 | 979,238 | +0.62(+3.47%) |
Aug 20, 2024 | 17.61 | 18.09 | 17.45 | 17.86 | 609,856 | +0.14(+0.79%) |
Aug 19, 2024 | 17.95 | 18.11 | 17.51 | 17.72 | 858,843 | -0.23(-1.28%) |
Aug 16, 2024 | 17.79 | 18.11 | 17.52 | 17.95 | 743,732 | +0.14(+0.79%) |
Aug 15, 2024 | 17.78 | 18.06 | 17.68 | 17.81 | 890,665 | +0.42(+2.42%) |
Aug 14, 2024 | 17.59 | 17.64 | 16.79 | 17.39 | 938,237 | -0.06(-0.37%) |
Aug 13, 2024 | 15.47 | 17.47 | 15.31 | 17.45 | 2,024,773 | +1.95(+12.61%) |
Aug 12, 2024 | 16.01 | 16.13 | 14.79 | 15.50 | 2,787,847 | -1.25(-7.49%) |
Aug 09, 2024 | 18.63 | 19.40 | 16.70 | 16.75 | 3,285,160 | -3.32(-16.56%) |
Aug 08, 2024 | 19.40 | 20.13 | 19.38 | 20.08 | 1,111,134 | +0.62(+3.19%) |
Aug 07, 2024 | 19.37 | 20.01 | 19.05 | 19.46 | 1,328,079 | +0.52(+2.75%) |
Aug 06, 2024 | 18.19 | 19.16 | 18.16 | 18.94 | 1,331,546 | +0.86(+4.76%) |
Aug 05, 2024 | 18.14 | 18.48 | 17.22 | 18.08 | 2,101,228 | -1.42(-7.28%) |
Aug 02, 2024 | 19.29 | 20.27 | 19.09 | 19.50 | 914,158 | -0.45(-2.26%) |
Aug 01, 2024 | 20.19 | 20.21 | 19.28 | 19.95 | 859,173 | -0.13(-0.65%) |
Jul 31, 2024 | 19.80 | 20.53 | 19.46 | 20.08 | 1,019,973 | +0.44(+2.24%) |
Jul 30, 2024 | 19.57 | 20.02 | 19.45 | 19.64 | 751,380 | +0.01(+0.05%) |
Jul 29, 2024 | 20.34 | 20.55 | 19.45 | 19.63 | 548,991 | -0.68(-3.35%) |
Jul 26, 2024 | 20.18 | 20.65 | 20.00 | 20.31 | 874,319 | +0.65(+3.31%) |
Jul 25, 2024 | 19.29 | 20.38 | 19.29 | 19.66 | 1,420,646 | +0.19(+0.98%) |
Jul 24, 2024 | 19.70 | 20.10 | 19.30 | 19.47 | 579,756 | -0.33(-1.67%) |
Jul 23, 2024 | 19.41 | 19.83 | 19.24 | 19.80 | 1,223,311 | +0.36(+1.85%) |
Jul 22, 2024 | 19.33 | 19.67 | 19.10 | 19.44 | 1,121,420 | +0.14(+0.73%) |
Jul 19, 2024 | 19.96 | 20.09 | 19.28 | 19.30 | 928,141 | -0.63(-3.16%) |
Jul 18, 2024 | 20.45 | 20.86 | 19.84 | 19.93 | 817,901 | -0.40(-1.97%) |
Jul 17, 2024 | 20.02 | 20.73 | 19.98 | 20.33 | 1,033,041 | +0.06(+0.30%) |
Jul 16, 2024 | 20.32 | 20.49 | 20.08 | 20.27 | 1,019,840 | +0.34(+1.71%) |
Jul 15, 2024 | 19.73 | 20.39 | 19.55 | 19.93 | 1,282,995 | +0.33(+1.68%) |
Jul 12, 2024 | 18.83 | 19.70 | 18.83 | 19.60 | 961,493 | +0.66(+3.48%) |
Jul 11, 2024 | 18.27 | 18.97 | 17.91 | 18.94 | 1,187,059 | +1.10(+6.17%) |
Jul 10, 2024 | 17.84 | 17.91 | 17.50 | 17.84 | 570,883 | +0.09(+0.51%) |
Jul 09, 2024 | 18.52 | 18.67 | 17.70 | 17.75 | 939,315 | -0.80(-4.31%) |
Jul 08, 2024 | 18.60 | 18.87 | 18.42 | 18.55 | 846,360 | +0.02(+0.11%) |
Jul 05, 2024 | 18.48 | 18.86 | 18.35 | 18.53 | 761,431 | +0.14(+0.76%) |
Jul 03, 2024 | 18.34 | 18.53 | 18.19 | 18.39 | 469,177 | +0.26(+1.43%) |
Jul 02, 2024 | 17.74 | 18.30 | 17.73 | 18.13 | 741,870 | +0.42(+2.37%) |
Jul 01, 2024 | 17.78 | 17.87 | 17.43 | 17.71 | 706,859 | -0.10(-0.56%) |
Jun 28, 2024 | 17.88 | 18.25 | 17.55 | 17.81 | 1,396,779 | +0.03(+0.17%) |
Jun 27, 2024 | 17.35 | 17.89 | 17.25 | 17.78 | 767,268 | +0.20(+1.14%) |
Jun 26, 2024 | 17.00 | 17.79 | 16.97 | 17.58 | 1,099,533 | +0.42(+2.45%) |
Jun 25, 2024 | 17.47 | 17.47 | 17.11 | 17.16 | 655,814 | -0.38(-2.17%) |
Jun 24, 2024 | 17.36 | 17.70 | 17.17 | 17.54 | 895,476 | +0.34(+1.98%) |
Jun 21, 2024 | 17.15 | 17.34 | 17.00 | 17.20 | 3,701,977 | -0.01(-0.06%) |
Jun 20, 2024 | 16.90 | 17.32 | 16.82 | 17.21 | 1,123,935 | +0.17(+1.00%) |
Jun 18, 2024 | 17.51 | 17.81 | 16.99 | 17.04 | 1,255,779 | -0.53(-3.02%) |
Jun 17, 2024 | 17.30 | 17.85 | 16.98 | 17.57 | 874,334 | +0.13(+0.75%) |
Jun 14, 2024 | 17.90 | 18.01 | 17.39 | 17.44 | 901,523 | -0.78(-4.28%) |
Jun 13, 2024 | 18.53 | 18.72 | 18.22 | 18.22 | 701,999 | -0.46(-2.46%) |
Jun 12, 2024 | 18.53 | 19.03 | 18.49 | 18.68 | 962,945 | +0.82(+4.59%) |
Jun 11, 2024 | 17.65 | 18.18 | 17.44 | 17.86 | 1,363,010 | +0.03(+0.17%) |
Jun 10, 2024 | 18.55 | 18.65 | 17.35 | 17.83 | 1,393,777 | -0.98(-5.21%) |
Jun 07, 2024 | 18.92 | 19.13 | 18.66 | 18.81 | 926,598 | -0.49(-2.54%) |
Jun 06, 2024 | 19.62 | 19.95 | 19.15 | 19.30 | 965,630 | -0.54(-2.72%) |
Jun 05, 2024 | 19.47 | 19.99 | 19.19 | 19.84 | 1,244,165 | +0.50(+2.59%) |
Jun 04, 2024 | 19.00 | 19.47 | 18.74 | 19.34 | 1,019,816 | +0.15(+0.78%) |