Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.05 | 19.62 | 18.01 | 19.58 | 1,801,428 | +1.80(+10.12%) |
Aug 22, 2024 | 18.32 | 18.54 | 17.73 | 17.78 | 973,351 | -0.54(-2.95%) |
Aug 21, 2024 | 17.83 | 18.39 | 17.72 | 18.32 | 973,625 | +0.65(+3.68%) |
Aug 20, 2024 | 17.92 | 18.39 | 17.38 | 17.67 | 1,545,557 | -0.34(-1.89%) |
Aug 19, 2024 | 17.08 | 18.20 | 17.08 | 18.01 | 1,680,044 | +0.77(+4.47%) |
Aug 16, 2024 | 17.51 | 17.76 | 16.91 | 17.24 | 965,634 | -0.20(-1.15%) |
Aug 15, 2024 | 16.77 | 17.47 | 16.70 | 17.44 | 1,503,307 | +0.82(+4.93%) |
Aug 14, 2024 | 17.20 | 17.20 | 16.45 | 16.62 | 1,215,306 | -0.41(-2.41%) |
Aug 13, 2024 | 16.01 | 17.26 | 15.93 | 17.03 | 2,460,900 | +1.26(+7.99%) |
Aug 12, 2024 | 16.20 | 16.60 | 15.70 | 15.77 | 1,783,869 | -0.48(-2.95%) |
Aug 09, 2024 | 16.38 | 16.58 | 15.75 | 16.25 | 3,550,783 | +0.33(+2.07%) |
Aug 08, 2024 | 15.83 | 16.67 | 13.91 | 15.92 | 7,394,322 | +2.08(+15.03%) |
Aug 07, 2024 | 14.73 | 14.87 | 13.75 | 13.84 | 2,145,836 | -0.52(-3.62%) |
Aug 06, 2024 | 14.70 | 14.85 | 14.05 | 14.36 | 1,505,869 | +0.23(+1.63%) |
Aug 05, 2024 | 12.77 | 14.47 | 12.74 | 14.13 | 2,251,914 | -0.54(-3.68%) |
Aug 02, 2024 | 15.09 | 15.27 | 14.40 | 14.67 | 2,274,930 | -1.18(-7.44%) |
Aug 01, 2024 | 16.47 | 16.94 | 15.65 | 15.85 | 1,959,533 | -0.53(-3.24%) |
Jul 31, 2024 | 15.93 | 17.10 | 15.91 | 16.38 | 1,647,874 | +0.75(+4.80%) |
Jul 30, 2024 | 16.33 | 16.83 | 15.62 | 15.63 | 2,306,951 | -0.45(-2.80%) |
Jul 29, 2024 | 16.39 | 16.47 | 15.76 | 16.08 | 1,252,392 | -0.29(-1.77%) |
Jul 26, 2024 | 15.93 | 16.70 | 15.89 | 16.37 | 1,586,503 | +0.77(+4.94%) |
Jul 25, 2024 | 15.50 | 16.18 | 15.27 | 15.60 | 1,862,423 | +0.02(+0.13%) |
Jul 24, 2024 | 15.98 | 16.82 | 15.53 | 15.58 | 1,925,226 | -0.56(-3.47%) |
Jul 23, 2024 | 16.11 | 16.48 | 15.97 | 16.14 | 1,485,056 | -0.11(-0.68%) |
Jul 22, 2024 | 16.30 | 16.42 | 15.85 | 16.25 | 2,133,036 | +0.29(+1.82%) |
Jul 19, 2024 | 16.52 | 16.57 | 15.60 | 15.96 | 2,708,731 | -0.53(-3.21%) |
Jul 18, 2024 | 17.27 | 17.88 | 16.40 | 16.49 | 2,418,900 | -0.52(-3.06%) |
Jul 17, 2024 | 17.29 | 17.59 | 16.83 | 17.01 | 2,063,871 | -0.60(-3.41%) |
Jul 16, 2024 | 16.99 | 17.72 | 16.23 | 17.61 | 3,661,656 | +0.95(+5.70%) |
Jul 15, 2024 | 17.67 | 17.75 | 16.23 | 16.66 | 6,007,179 | -1.88(-10.14%) |
Jul 12, 2024 | 18.33 | 18.74 | 18.21 | 18.54 | 2,047,415 | +0.35(+1.92%) |
Jul 11, 2024 | 18.29 | 18.62 | 17.68 | 18.19 | 2,913,799 | +0.95(+5.51%) |
Jul 10, 2024 | 18.12 | 18.40 | 16.80 | 17.24 | 3,279,848 | +0.23(+1.35%) |
Jul 09, 2024 | 17.38 | 17.45 | 16.62 | 17.01 | 2,187,362 | -0.18(-1.05%) |
Jul 08, 2024 | 17.58 | 17.95 | 16.86 | 17.19 | 2,182,999 | +0.60(+3.62%) |
Jul 05, 2024 | 17.30 | 17.47 | 16.58 | 16.59 | 2,116,048 | -0.50(-2.93%) |
Jul 03, 2024 | 16.42 | 17.12 | 16.00 | 17.09 | 2,251,289 | +1.21(+7.62%) |
Jul 02, 2024 | 16.52 | 16.81 | 15.16 | 15.88 | 6,262,448 | -0.55(-3.35%) |
Jul 01, 2024 | 17.38 | 17.52 | 16.42 | 16.43 | 3,814,648 | -0.91(-5.25%) |
Jun 28, 2024 | 19.13 | 19.30 | 17.20 | 17.34 | 4,225,673 | -1.79(-9.36%) |
Jun 27, 2024 | 18.97 | 19.17 | 18.17 | 19.13 | 2,146,493 | +0.26(+1.38%) |
Jun 26, 2024 | 18.50 | 18.94 | 18.25 | 18.87 | 1,578,511 | +0.27(+1.45%) |
Jun 25, 2024 | 18.56 | 18.72 | 18.01 | 18.60 | 1,838,205 | -0.02(-0.11%) |
Jun 24, 2024 | 19.50 | 19.68 | 18.29 | 18.62 | 2,295,220 | -0.87(-4.46%) |
Jun 21, 2024 | 19.85 | 19.90 | 19.07 | 19.49 | 2,029,252 | -0.52(-2.60%) |
Jun 20, 2024 | 20.06 | 20.70 | 19.62 | 20.01 | 2,248,001 | -0.25(-1.23%) |
Jun 18, 2024 | 20.00 | 20.71 | 19.22 | 20.26 | 1,678,537 | +0.09(+0.45%) |
Jun 17, 2024 | 20.45 | 20.86 | 19.94 | 20.17 | 2,666,356 | -0.26(-1.27%) |
Jun 14, 2024 | 21.54 | 21.54 | 20.34 | 20.43 | 2,384,336 | -1.57(-7.14%) |
Jun 13, 2024 | 22.73 | 23.70 | 21.97 | 22.00 | 1,817,803 | -0.61(-2.70%) |
Jun 12, 2024 | 23.95 | 25.13 | 22.56 | 22.61 | 2,440,872 | +0.01(+0.04%) |
Jun 11, 2024 | 22.24 | 22.68 | 21.23 | 22.60 | 1,711,357 | +0.26(+1.16%) |
Jun 10, 2024 | 22.43 | 22.85 | 21.93 | 22.34 | 2,055,483 | -0.02(-0.09%) |
Jun 07, 2024 | 22.41 | 23.54 | 22.22 | 22.36 | 1,932,222 | -0.54(-2.36%) |
Jun 06, 2024 | 24.16 | 24.23 | 22.62 | 22.90 | 2,061,589 | -1.88(-7.59%) |
Jun 05, 2024 | 22.50 | 24.83 | 21.89 | 24.78 | 2,814,146 | +2.44(+10.92%) |
Jun 04, 2024 | 24.18 | 24.69 | 22.31 | 22.34 | 4,732,916 | -2.06(-8.44%) |