Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 38.68 | 39.22 | 37.06 | 38.79 | 85,280,936 | +2.60(+7.18%) |
Aug 29, 2024 | 37.06 | 38.93 | 35.62 | 36.19 | 97,228,088 | -0.41(-1.12%) |
Aug 28, 2024 | 38.09 | 38.86 | 35.29 | 36.60 | 101,291,008 | -1.89(-4.91%) |
Aug 27, 2024 | 36.51 | 38.97 | 35.52 | 38.49 | 73,834,304 | +1.12(+3.00%) |
Aug 26, 2024 | 39.75 | 40.29 | 36.91 | 37.37 | 86,400,472 | -3.03(-7.50%) |
Aug 23, 2024 | 39.16 | 41.21 | 38.59 | 40.40 | 87,128,112 | +2.89(+7.70%) |
Aug 22, 2024 | 42.51 | 42.88 | 37.11 | 37.51 | 107,692,720 | -4.22(-10.11%) |
Aug 21, 2024 | 40.75 | 42.36 | 40.33 | 41.73 | 83,926,464 | +1.64(+4.09%) |
Aug 20, 2024 | 41.05 | 41.92 | 39.10 | 40.09 | 83,439,680 | -1.51(-3.63%) |
Aug 19, 2024 | 39.28 | 41.75 | 37.89 | 41.60 | 77,570,784 | +1.87(+4.71%) |
Aug 16, 2024 | 38.79 | 40.23 | 38.07 | 39.73 | 82,364,912 | -0.19(-0.48%) |
Aug 15, 2024 | 37.35 | 40.47 | 36.86 | 39.92 | 107,237,080 | +4.87(+13.89%) |
Aug 14, 2024 | 36.18 | 36.64 | 33.27 | 35.05 | 112,291,016 | -0.23(-0.65%) |
Aug 13, 2024 | 32.66 | 35.43 | 32.19 | 35.28 | 103,161,952 | +3.87(+12.32%) |
Aug 12, 2024 | 31.10 | 32.59 | 30.23 | 31.41 | 88,958,048 | +0.40(+1.29%) |
Aug 09, 2024 | 30.71 | 31.79 | 29.58 | 31.01 | 96,950,992 | -0.45(-1.43%) |
Aug 08, 2024 | 28.57 | 31.59 | 26.87 | 31.46 | 149,434,896 | +5.24(+19.98%) |
Aug 07, 2024 | 31.32 | 31.94 | 25.94 | 26.22 | 144,991,920 | -2.36(-8.26%) |
Aug 06, 2024 | 28.60 | 30.80 | 27.17 | 28.58 | 136,712,704 | +0.69(+2.47%) |
Aug 05, 2024 | 23.52 | 30.15 | 23.50 | 27.89 | 219,239,600 | -1.45(-4.94%) |
Aug 02, 2024 | 30.56 | 31.59 | 28.14 | 29.34 | 198,235,648 | -5.66(-16.17%) |
Aug 01, 2024 | 42.05 | 43.42 | 33.42 | 35.00 | 163,372,112 | -9.39(-21.15%) |
Jul 31, 2024 | 42.30 | 44.76 | 41.42 | 44.39 | 96,316,872 | +7.15(+19.20%) |
Jul 30, 2024 | 42.38 | 42.67 | 36.78 | 37.24 | 107,872,008 | -4.57(-10.93%) |
Jul 29, 2024 | 43.37 | 45.00 | 41.26 | 41.81 | 80,554,048 | -0.11(-0.26%) |
Jul 26, 2024 | 42.24 | 43.00 | 40.71 | 41.92 | 82,759,888 | +2.14(+5.38%) |
Jul 25, 2024 | 41.51 | 43.70 | 37.39 | 39.78 | 143,116,832 | -3.12(-7.27%) |
Jul 24, 2024 | 48.43 | 48.79 | 42.25 | 42.90 | 90,261,408 | -7.63(-15.10%) |
Jul 23, 2024 | 50.50 | 52.07 | 50.00 | 50.53 | 50,119,408 | -2.40(-4.53%) |
Jul 22, 2024 | 50.05 | 52.95 | 48.81 | 52.93 | 73,529,208 | +5.93(+12.62%) |
Jul 19, 2024 | 51.78 | 52.37 | 46.75 | 47.00 | 75,969,120 | -4.66(-9.02%) |
Jul 18, 2024 | 54.16 | 54.17 | 49.12 | 51.66 | 94,063,168 | +0.11(+0.21%) |
Jul 17, 2024 | 58.60 | 59.30 | 51.22 | 51.55 | 99,173,464 | -13.75(-21.06%) |
Jul 16, 2024 | 65.02 | 65.59 | 62.23 | 65.30 | 39,770,644 | +1.16(+1.81%) |
Jul 15, 2024 | 64.94 | 66.76 | 63.05 | 64.14 | 48,175,168 | +0.20(+0.31%) |
Jul 12, 2024 | 62.84 | 67.30 | 61.65 | 63.94 | 51,046,508 | +1.95(+3.15%) |
Jul 11, 2024 | 70.01 | 70.08 | 61.22 | 61.99 | 75,237,520 | -6.60(-9.62%) |
Jul 10, 2024 | 65.89 | 69.00 | 65.01 | 68.59 | 48,144,992 | +4.34(+6.75%) |
Jul 09, 2024 | 65.13 | 66.14 | 62.42 | 64.25 | 41,890,736 | -0.06(-0.09%) |
Jul 08, 2024 | 62.26 | 64.50 | 62.20 | 64.31 | 42,734,376 | +3.50(+5.76%) |
Jul 05, 2024 | 61.86 | 62.38 | 59.79 | 60.81 | 38,395,508 | +0.42(+0.70%) |
Jul 03, 2024 | 58.10 | 61.52 | 57.18 | 60.39 | 40,243,024 | +2.79(+4.84%) |
Jul 02, 2024 | 54.36 | 57.75 | 54.28 | 57.60 | 44,924,896 | +2.24(+4.05%) |
Jul 01, 2024 | 55.36 | 55.55 | 52.25 | 55.36 | 43,285,512 | +0.00(+0.00%) |
Jun 28, 2024 | 54.87 | 58.58 | 54.09 | 55.36 | 55,584,784 | +1.56(+2.90%) |
Jun 27, 2024 | 54.33 | 55.58 | 52.82 | 53.80 | 35,231,064 | -0.98(-1.79%) |
Jun 26, 2024 | 55.16 | 56.22 | 52.85 | 54.78 | 40,980,184 | -0.52(-0.94%) |
Jun 25, 2024 | 54.23 | 55.45 | 52.35 | 55.30 | 44,177,920 | +2.23(+4.20%) |
Jun 24, 2024 | 56.29 | 57.33 | 52.88 | 53.07 | 54,374,736 | -4.97(-8.56%) |
Jun 21, 2024 | 58.26 | 60.01 | 55.87 | 58.04 | 50,499,248 | -1.81(-3.03%) |
Jun 20, 2024 | 65.34 | 65.64 | 58.63 | 59.85 | 60,922,884 | -5.21(-8.00%) |
Jun 18, 2024 | 63.24 | 66.00 | 62.92 | 65.06 | 47,201,400 | +2.56(+4.10%) |
Jun 17, 2024 | 60.83 | 62.97 | 58.78 | 62.49 | 54,251,368 | +2.56(+4.28%) |
Jun 14, 2024 | 58.78 | 60.38 | 58.19 | 59.93 | 39,221,876 | -0.76(-1.25%) |
Jun 13, 2024 | 59.90 | 61.32 | 58.14 | 60.69 | 45,719,528 | +2.13(+3.64%) |
Jun 12, 2024 | 57.08 | 59.28 | 56.65 | 58.56 | 73,850,440 | +4.54(+8.40%) |
Jun 11, 2024 | 53.23 | 54.33 | 51.56 | 54.02 | 37,733,644 | +0.22(+0.41%) |
Jun 10, 2024 | 50.38 | 54.43 | 50.28 | 53.80 | 43,953,216 | +2.07(+4.01%) |
Jun 07, 2024 | 52.08 | 52.75 | 50.67 | 51.72 | 50,389,820 | -0.64(-1.22%) |
Jun 06, 2024 | 53.64 | 53.64 | 51.09 | 52.36 | 43,932,544 | -1.01(-1.89%) |
Jun 05, 2024 | 49.89 | 53.72 | 49.43 | 53.37 | 66,641,024 | +5.91(+12.46%) |
Jun 04, 2024 | 48.32 | 48.51 | 46.30 | 47.46 | 46,737,268 | -1.00(-2.06%) |