Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 46.11 | 46.25 | 45.89 | 46.00 | 27,945 | -0.08(-0.18%) |
Aug 23, 2024 | 45.87 | 46.10 | 45.85 | 46.08 | 38,586 | +0.19(+0.41%) |
Aug 22, 2024 | 46.30 | 46.30 | 45.73 | 45.89 | 38,685 | -0.25(-0.54%) |
Aug 21, 2024 | 46.09 | 46.17 | 45.98 | 46.14 | 17,972 | +0.14(+0.30%) |
Aug 20, 2024 | 45.85 | 46.01 | 45.85 | 46.00 | 22,421 | +0.06(+0.13%) |
Aug 19, 2024 | 45.66 | 45.99 | 45.66 | 45.94 | 36,437 | +0.20(+0.44%) |
Aug 16, 2024 | 45.60 | 45.79 | 45.52 | 45.74 | 23,508 | +0.17(+0.37%) |
Aug 15, 2024 | 45.67 | 45.67 | 45.51 | 45.57 | 23,346 | +0.29(+0.64%) |
Aug 14, 2024 | 45.15 | 45.38 | 45.07 | 45.28 | 51,523 | +0.18(+0.40%) |
Aug 13, 2024 | 44.93 | 45.14 | 44.93 | 45.10 | 23,143 | +0.26(+0.58%) |
Aug 12, 2024 | 44.87 | 44.89 | 44.63 | 44.84 | 25,335 | +0.17(+0.38%) |
Aug 09, 2024 | 44.38 | 44.76 | 44.37 | 44.67 | 35,224 | +0.27(+0.61%) |
Aug 08, 2024 | 44.35 | 44.51 | 44.25 | 44.40 | 28,107 | +0.35(+0.79%) |
Aug 07, 2024 | 44.40 | 44.58 | 43.96 | 44.05 | 44,871 | -0.09(-0.20%) |
Aug 06, 2024 | 44.02 | 44.25 | 43.85 | 44.14 | 82,849 | +0.12(+0.27%) |
Aug 05, 2024 | 42.77 | 44.24 | 42.77 | 44.02 | 106,184 | -0.87(-1.94%) |
Aug 02, 2024 | 44.88 | 45.15 | 44.47 | 44.89 | 145,138 | -0.19(-0.42%) |
Aug 01, 2024 | 45.89 | 46.22 | 45.04 | 45.08 | 86,496 | +29.81(+195.22%) |
Jul 31, 2024 | 15.30 | 15.30 | 15.26 | 15.27 | 115,410 | -0.46(-2.92%) |
Jul 30, 2024 | 15.79 | 15.81 | 15.63 | 15.73 | 144,346 | -0.05(-0.32%) |
Jul 29, 2024 | 15.69 | 15.78 | 15.69 | 15.78 | 140,844 | +0.06(+0.38%) |
Jul 26, 2024 | 15.66 | 15.72 | 15.66 | 15.72 | 118,979 | +0.12(+0.77%) |
Jul 25, 2024 | 15.65 | 15.73 | 15.59 | 15.60 | 106,801 | -0.08(-0.51%) |
Jul 24, 2024 | 15.88 | 15.88 | 15.64 | 15.68 | 162,357 | -0.30(-1.88%) |
Jul 23, 2024 | 15.97 | 16.03 | 15.97 | 15.98 | 94,346 | +0.00(+0.00%) |
Jul 22, 2024 | 15.95 | 15.98 | 15.95 | 15.98 | 103,553 | +0.08(+0.50%) |
Jul 19, 2024 | 15.95 | 16.02 | 15.90 | 15.90 | 127,347 | -0.09(-0.56%) |
Jul 18, 2024 | 16.10 | 16.15 | 15.94 | 15.99 | 203,709 | -0.13(-0.81%) |
Jul 17, 2024 | 16.18 | 16.23 | 16.10 | 16.12 | 133,131 | -0.18(-1.10%) |
Jul 16, 2024 | 16.25 | 16.31 | 16.25 | 16.30 | 100,952 | +0.06(+0.37%) |
Jul 15, 2024 | 16.20 | 16.25 | 16.20 | 16.24 | 101,074 | +0.05(+0.31%) |
Jul 12, 2024 | 16.20 | 16.20 | 16.15 | 16.19 | 69,120 | +0.05(+0.31%) |
Jul 11, 2024 | 16.28 | 16.28 | 16.11 | 16.14 | 148,881 | -0.08(-0.49%) |
Jul 10, 2024 | 16.19 | 16.23 | 16.19 | 16.22 | 119,034 | +0.05(+0.31%) |
Jul 09, 2024 | 16.14 | 16.19 | 16.14 | 16.17 | 103,271 | +0.03(+0.19%) |
Jul 08, 2024 | 16.10 | 16.15 | 16.10 | 16.14 | 177,432 | +0.02(+0.12%) |
Jul 05, 2024 | 16.09 | 16.12 | 16.06 | 16.12 | 119,637 | +0.07(+0.44%) |
Jul 03, 2024 | 16.01 | 16.06 | 16.01 | 16.05 | 205,023 | +0.01(+0.06%) |
Jul 02, 2024 | 15.95 | 16.04 | 15.95 | 16.04 | 159,178 | +0.08(+0.50%) |
Jul 01, 2024 | 15.98 | 15.98 | 15.89 | 15.96 | 187,879 | +0.05(+0.33%) |
Jun 28, 2024 | 15.96 | 16.01 | 15.90 | 15.91 | 228,596 | -0.04(-0.24%) |
Jun 27, 2024 | 15.94 | 15.95 | 15.91 | 15.95 | 155,978 | +0.02(+0.12%) |
Jun 26, 2024 | 15.93 | 15.93 | 15.86 | 15.93 | 224,956 | +0.04(+0.24%) |
Jun 25, 2024 | 15.91 | 15.91 | 15.83 | 15.89 | 88,671 | +0.05(+0.31%) |
Jun 24, 2024 | 15.88 | 15.90 | 15.83 | 15.84 | 187,452 | -0.03(-0.18%) |
Jun 21, 2024 | 15.82 | 15.88 | 15.82 | 15.87 | 95,157 | +0.00(+0.00%) |
Jun 20, 2024 | 15.88 | 15.91 | 15.82 | 15.87 | 728,181 | +0.01(+0.06%) |
Jun 18, 2024 | 15.81 | 15.87 | 15.81 | 15.86 | 101,308 | +0.05(+0.31%) |
Jun 17, 2024 | 15.80 | 15.83 | 15.77 | 15.81 | 95,503 | +0.02(+0.12%) |
Jun 14, 2024 | 15.74 | 15.79 | 15.70 | 15.79 | 100,386 | +0.03(+0.19%) |
Jun 13, 2024 | 15.72 | 15.79 | 15.69 | 15.76 | 99,150 | +0.03(+0.18%) |
Jun 12, 2024 | 15.70 | 15.73 | 15.70 | 15.73 | 181,857 | +0.11(+0.68%) |
Jun 11, 2024 | 15.56 | 15.63 | 15.52 | 15.63 | 162,562 | +0.06(+0.37%) |
Jun 10, 2024 | 15.52 | 15.61 | 15.52 | 15.57 | 172,307 | +0.03(+0.19%) |
Jun 07, 2024 | 15.54 | 15.59 | 15.49 | 15.54 | 218,915 | -0.01(-0.06%) |
Jun 06, 2024 | 15.51 | 15.55 | 15.49 | 15.55 | 175,930 | +0.03(+0.19%) |
Jun 05, 2024 | 15.48 | 15.53 | 15.47 | 15.52 | 181,964 | +0.05(+0.31%) |
Jun 04, 2024 | 15.40 | 15.47 | 15.38 | 15.47 | 116,021 | +0.04(+0.25%) |