Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 23.71 | 24.19 | 21.83 | 21.98 | 27,518 | -1.49(-6.35%) |
Aug 14, 2024 | 25.06 | 25.06 | 23.38 | 23.47 | 22,410 | -1.64(-6.53%) |
Aug 13, 2024 | 23.51 | 25.60 | 23.51 | 25.11 | 10,302 | +1.52(+6.44%) |
Aug 12, 2024 | 23.96 | 24.77 | 22.89 | 23.59 | 31,581 | -1.52(-6.05%) |
Aug 09, 2024 | 24.71 | 25.30 | 24.18 | 25.11 | 37,928 | +0.97(+4.02%) |
Aug 08, 2024 | 22.78 | 24.39 | 22.09 | 24.14 | 57,988 | +3.61(+17.58%) |
Aug 07, 2024 | 22.48 | 22.48 | 20.50 | 20.53 | 41,177 | -1.65(-7.44%) |
Aug 06, 2024 | 20.87 | 22.35 | 20.45 | 22.18 | 57,025 | +2.55(+12.99%) |
Aug 05, 2024 | 16.44 | 21.57 | 16.34 | 19.63 | 162,314 | -8.17(-29.39%) |
Aug 02, 2024 | 29.96 | 30.51 | 27.73 | 27.80 | 23,931 | -0.67(-2.35%) |
Aug 01, 2024 | 29.79 | 29.97 | 27.50 | 28.47 | 46,795 | -1.88(-6.19%) |
Jul 31, 2024 | 31.45 | 31.78 | 30.08 | 30.35 | 68,919 | -0.61(-1.97%) |
Jul 30, 2024 | 31.68 | 31.71 | 30.70 | 30.96 | 21,971 | -1.45(-4.47%) |
Jul 29, 2024 | 34.89 | 34.89 | 31.84 | 32.41 | 58,657 | -0.92(-2.76%) |
Jul 26, 2024 | 32.70 | 33.41 | 32.21 | 33.33 | 31,077 | +3.14(+10.41%) |
Jul 25, 2024 | 29.82 | 30.44 | 28.94 | 30.19 | 33,847 | -0.93(-3.00%) |
Jul 24, 2024 | 32.10 | 32.51 | 31.03 | 31.12 | 29,579 | +0.05(+0.16%) |
Jul 23, 2024 | 32.08 | 32.84 | 30.91 | 31.07 | 56,095 | -2.71(-8.02%) |
Jul 22, 2024 | 33.19 | 33.78 | 32.16 | 33.78 | 35,176 | +0.90(+2.74%) |
Jul 19, 2024 | 29.98 | 33.07 | 29.94 | 32.88 | 75,329 | +3.48(+11.83%) |
Jul 18, 2024 | 30.67 | 30.80 | 29.24 | 29.40 | 29,543 | -1.02(-3.35%) |
Jul 17, 2024 | 30.49 | 31.04 | 29.68 | 30.42 | 70,012 | -0.58(-1.87%) |
Jul 16, 2024 | 29.82 | 31.05 | 29.08 | 31.00 | 61,802 | +1.57(+5.33%) |
Jul 15, 2024 | 28.82 | 29.80 | 28.63 | 29.43 | 84,546 | +4.92(+20.07%) |
Jul 12, 2024 | 24.47 | 25.23 | 24.43 | 24.51 | 7,651 | +0.23(+0.95%) |
Jul 11, 2024 | 25.50 | 25.60 | 24.10 | 24.28 | 37,846 | -0.01(-0.04%) |
Jul 10, 2024 | 24.77 | 24.77 | 24.27 | 24.29 | 38,454 | -0.45(-1.82%) |
Jul 09, 2024 | 24.20 | 24.99 | 24.02 | 24.74 | 71,986 | +1.16(+4.92%) |
Jul 08, 2024 | 24.24 | 24.34 | 22.44 | 23.58 | 99,907 | +0.03(+0.13%) |
Jul 05, 2024 | 22.71 | 24.01 | 22.64 | 23.55 | 184,388 | -3.54(-13.07%) |
Jul 03, 2024 | 27.06 | 27.30 | 26.68 | 27.09 | 34,673 | -1.41(-4.95%) |
Jul 02, 2024 | 29.33 | 29.54 | 28.39 | 28.50 | 23,611 | -1.30(-4.36%) |
Jul 01, 2024 | 29.75 | 30.01 | 29.54 | 29.80 | 40,001 | +1.15(+4.01%) |
Jun 28, 2024 | 29.17 | 29.32 | 28.60 | 28.65 | 31,264 | -0.58(-1.98%) |
Jun 27, 2024 | 29.34 | 30.18 | 29.13 | 29.23 | 35,387 | +0.40(+1.39%) |
Jun 26, 2024 | 29.40 | 29.82 | 28.63 | 28.83 | 68,755 | -0.99(-3.32%) |
Jun 25, 2024 | 29.20 | 30.11 | 28.95 | 29.82 | 108,678 | +2.48(+9.07%) |
Jun 24, 2024 | 29.36 | 29.73 | 27.06 | 27.34 | 117,588 | -5.00(-15.46%) |
Jun 21, 2024 | 31.72 | 32.42 | 31.57 | 32.34 | 34,787 | -0.87(-2.62%) |
Jun 20, 2024 | 33.59 | 33.64 | 32.66 | 33.21 | 60,490 | +0.71(+2.18%) |
Jun 18, 2024 | 33.08 | 33.62 | 32.18 | 32.50 | 60,397 | -2.61(-7.43%) |
Jun 17, 2024 | 33.99 | 35.72 | 33.34 | 35.11 | 81,706 | +1.24(+3.66%) |
Jun 14, 2024 | 35.89 | 35.89 | 33.38 | 33.87 | 81,002 | -1.20(-3.42%) |
Jun 13, 2024 | 36.70 | 36.78 | 34.68 | 35.07 | 51,485 | -1.02(-2.83%) |
Jun 12, 2024 | 37.99 | 38.87 | 35.84 | 36.09 | 67,480 | +0.02(+0.06%) |
Jun 11, 2024 | 35.65 | 36.29 | 34.53 | 36.07 | 136,237 | -2.25(-5.87%) |
Jun 10, 2024 | 38.12 | 39.10 | 38.04 | 38.32 | 50,153 | +0.18(+0.47%) |
Jun 07, 2024 | 40.63 | 40.92 | 36.97 | 38.14 | 98,705 | -1.47(-3.70%) |
Jun 06, 2024 | 40.48 | 40.93 | 39.53 | 39.61 | 69,914 | -1.03(-2.54%) |
Jun 05, 2024 | 40.40 | 41.20 | 39.57 | 40.64 | 82,278 | +0.96(+2.42%) |
Jun 04, 2024 | 38.39 | 40.56 | 38.39 | 39.68 | 111,615 | +1.45(+3.79%) |