Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.32 | 31.39 | 29.99 | 31.27 | 3,692,805 | +1.67(+5.64%) |
Aug 22, 2024 | 31.18 | 31.27 | 29.39 | 29.60 | 2,780,019 | -1.25(-4.05%) |
Aug 21, 2024 | 31.33 | 31.43 | 30.09 | 30.85 | 3,651,386 | -0.45(-1.44%) |
Aug 20, 2024 | 32.33 | 32.51 | 31.09 | 31.30 | 4,602,444 | -1.32(-4.05%) |
Aug 19, 2024 | 31.90 | 32.85 | 31.76 | 32.62 | 4,217,516 | +0.68(+2.13%) |
Aug 16, 2024 | 31.41 | 32.18 | 31.18 | 31.94 | 3,374,020 | +0.01(+0.03%) |
Aug 15, 2024 | 31.61 | 32.38 | 31.11 | 31.93 | 5,732,179 | +1.16(+3.77%) |
Aug 14, 2024 | 29.61 | 30.81 | 29.25 | 30.77 | 6,094,784 | +1.90(+6.58%) |
Aug 13, 2024 | 27.47 | 28.93 | 27.47 | 28.87 | 4,461,927 | +2.04(+7.60%) |
Aug 12, 2024 | 26.80 | 28.54 | 26.10 | 26.83 | 10,449,276 | +0.20(+0.75%) |
Aug 09, 2024 | 23.89 | 26.74 | 23.40 | 26.63 | 6,908,676 | +2.98(+12.60%) |
Aug 08, 2024 | 23.12 | 23.86 | 22.37 | 23.65 | 6,940,966 | +1.65(+7.50%) |
Aug 07, 2024 | 24.35 | 24.42 | 21.05 | 22.00 | 11,330,863 | +0.20(+0.92%) |
Aug 06, 2024 | 21.01 | 23.68 | 20.26 | 21.80 | 16,924,278 | +2.80(+14.74%) |
Aug 05, 2024 | 18.77 | 26.34 | 17.50 | 19.00 | 28,837,800 | -12.10(-38.91%) |
Aug 02, 2024 | 36.74 | 37.23 | 29.76 | 31.10 | 13,103,197 | -8.68(-21.82%) |
Aug 01, 2024 | 43.67 | 43.91 | 38.29 | 39.78 | 3,461,452 | -3.75(-8.61%) |
Jul 31, 2024 | 43.52 | 44.90 | 43.18 | 43.53 | 1,584,788 | +1.12(+2.64%) |
Jul 30, 2024 | 43.92 | 44.00 | 40.90 | 42.41 | 1,509,995 | -1.22(-2.80%) |
Jul 29, 2024 | 43.40 | 44.04 | 42.61 | 43.63 | 1,163,417 | +0.60(+1.39%) |
Jul 26, 2024 | 42.07 | 43.13 | 41.79 | 43.03 | 1,342,813 | +2.40(+5.91%) |
Jul 25, 2024 | 41.65 | 43.22 | 39.81 | 40.63 | 2,407,638 | -0.70(-1.69%) |
Jul 24, 2024 | 46.06 | 46.10 | 40.85 | 41.33 | 2,989,920 | -5.97(-12.62%) |
Jul 23, 2024 | 47.05 | 48.04 | 46.80 | 47.30 | 743,691 | +0.14(+0.30%) |
Jul 22, 2024 | 45.75 | 47.30 | 45.41 | 47.16 | 1,364,484 | +2.35(+5.24%) |
Jul 19, 2024 | 46.00 | 46.61 | 44.30 | 44.81 | 1,637,550 | -1.92(-4.11%) |
Jul 18, 2024 | 49.09 | 49.33 | 45.99 | 46.73 | 1,786,474 | -1.28(-2.67%) |
Jul 17, 2024 | 48.33 | 49.00 | 47.27 | 48.01 | 1,894,511 | -1.66(-3.34%) |
Jul 16, 2024 | 50.26 | 50.40 | 49.63 | 49.67 | 473,474 | -0.36(-0.72%) |
Jul 15, 2024 | 51.17 | 51.30 | 49.81 | 50.03 | 771,439 | -0.70(-1.38%) |
Jul 12, 2024 | 50.69 | 51.59 | 50.69 | 50.73 | 568,622 | +0.60(+1.20%) |
Jul 11, 2024 | 50.79 | 50.88 | 49.34 | 50.13 | 783,932 | -0.23(-0.46%) |
Jul 10, 2024 | 50.18 | 50.93 | 50.12 | 50.36 | 269,615 | +0.23(+0.46%) |
Jul 09, 2024 | 50.29 | 50.55 | 49.86 | 50.13 | 409,354 | -0.13(-0.26%) |
Jul 08, 2024 | 49.97 | 50.58 | 49.96 | 50.26 | 492,347 | +0.75(+1.51%) |
Jul 05, 2024 | 49.77 | 49.89 | 49.08 | 49.51 | 461,152 | -0.06(-0.12%) |
Jul 03, 2024 | 49.86 | 50.09 | 49.51 | 49.57 | 239,840 | -0.32(-0.64%) |
Jul 02, 2024 | 49.04 | 50.01 | 49.00 | 49.89 | 281,226 | +0.60(+1.22%) |
Jul 01, 2024 | 48.06 | 49.39 | 47.87 | 49.29 | 560,035 | +1.62(+3.40%) |
Jun 28, 2024 | 48.18 | 48.42 | 47.47 | 47.67 | 677,193 | -0.63(-1.30%) |
Jun 27, 2024 | 48.00 | 48.30 | 47.77 | 48.30 | 543,069 | +0.48(+1.00%) |
Jun 26, 2024 | 47.24 | 47.94 | 47.10 | 47.82 | 490,051 | +0.40(+0.84%) |
Jun 25, 2024 | 46.63 | 47.52 | 46.29 | 47.42 | 544,312 | +0.98(+2.11%) |
Jun 24, 2024 | 46.06 | 47.00 | 45.86 | 46.44 | 446,195 | +0.23(+0.50%) |
Jun 21, 2024 | 45.04 | 46.58 | 44.61 | 46.21 | 771,739 | +0.84(+1.85%) |
Jun 20, 2024 | 47.05 | 47.05 | 45.07 | 45.37 | 899,813 | -1.54(-3.28%) |
Jun 18, 2024 | 47.18 | 47.40 | 46.55 | 46.91 | 516,808 | +0.01(+0.02%) |
Jun 17, 2024 | 46.51 | 47.35 | 46.02 | 46.90 | 739,576 | +0.28(+0.60%) |
Jun 14, 2024 | 46.80 | 47.29 | 45.66 | 46.62 | 1,359,425 | -1.48(-3.08%) |
Jun 13, 2024 | 47.95 | 48.29 | 46.75 | 48.10 | 908,329 | +0.16(+0.33%) |
Jun 12, 2024 | 48.06 | 48.33 | 47.59 | 47.94 | 843,476 | +0.77(+1.63%) |
Jun 11, 2024 | 46.54 | 47.37 | 45.98 | 47.17 | 759,832 | +0.01(+0.02%) |
Jun 10, 2024 | 46.28 | 47.36 | 46.06 | 47.16 | 823,612 | +0.14(+0.30%) |
Jun 07, 2024 | 46.74 | 47.44 | 46.46 | 47.02 | 507,291 | +0.37(+0.79%) |
Jun 06, 2024 | 46.61 | 46.77 | 46.08 | 46.65 | 987,703 | +0.31(+0.67%) |
Jun 05, 2024 | 46.02 | 46.47 | 45.20 | 46.34 | 624,005 | +0.77(+1.69%) |
Jun 04, 2024 | 44.99 | 45.79 | 44.28 | 45.57 | 765,186 | -0.08(-0.18%) |