Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 22.67 | 23.46 | 21.27 | 21.28 | 48,350,112 | -1.13(-5.04%) |
Aug 16, 2024 | 22.92 | 23.31 | 22.12 | 22.41 | 51,197,120 | +0.22(+0.99%) |
Aug 15, 2024 | 24.22 | 24.57 | 21.91 | 22.19 | 64,293,756 | -3.78(-14.56%) |
Aug 14, 2024 | 25.15 | 27.22 | 24.77 | 25.97 | 52,603,944 | +0.24(+0.93%) |
Aug 13, 2024 | 28.24 | 28.64 | 25.61 | 25.73 | 47,851,240 | -3.53(-12.06%) |
Aug 12, 2024 | 29.69 | 30.47 | 28.23 | 29.26 | 42,640,752 | -0.50(-1.68%) |
Aug 09, 2024 | 30.03 | 31.08 | 29.03 | 29.76 | 56,258,556 | +0.51(+1.74%) |
Aug 08, 2024 | 33.48 | 35.83 | 29.13 | 29.25 | 73,457,296 | -7.63(-20.69%) |
Aug 07, 2024 | 30.75 | 37.09 | 30.00 | 36.88 | 61,930,088 | +2.95(+8.69%) |
Aug 06, 2024 | 33.85 | 35.73 | 31.19 | 33.93 | 58,606,464 | -0.86(-2.47%) |
Aug 05, 2024 | 40.00 | 40.00 | 32.27 | 34.79 | 94,230,176 | +1.55(+4.66%) |
Aug 02, 2024 | 32.24 | 34.20 | 31.33 | 33.24 | 106,918,472 | +4.78(+16.80%) |
Aug 01, 2024 | 24.92 | 29.42 | 24.11 | 28.46 | 77,564,320 | +5.05(+21.57%) |
Jul 31, 2024 | 25.34 | 26.02 | 23.38 | 23.41 | 63,960,428 | -5.93(-20.21%) |
Jul 30, 2024 | 26.08 | 29.64 | 25.88 | 29.34 | 62,400,556 | +2.87(+10.84%) |
Jul 29, 2024 | 25.51 | 26.78 | 24.42 | 26.47 | 45,763,224 | +0.19(+0.72%) |
Jul 26, 2024 | 26.19 | 27.23 | 25.60 | 26.28 | 52,631,768 | -1.68(-6.01%) |
Jul 25, 2024 | 26.99 | 29.38 | 25.45 | 27.96 | 91,429,968 | +1.77(+6.76%) |
Jul 24, 2024 | 23.58 | 26.36 | 23.41 | 26.19 | 60,947,740 | +3.58(+15.83%) |
Jul 23, 2024 | 22.65 | 22.84 | 21.97 | 22.61 | 34,945,196 | +1.01(+4.68%) |
Jul 22, 2024 | 23.13 | 23.79 | 21.60 | 21.60 | 58,015,776 | -3.10(-12.55%) |
Jul 19, 2024 | 22.72 | 24.85 | 22.51 | 24.70 | 58,383,632 | +2.08(+9.20%) |
Jul 18, 2024 | 21.55 | 23.83 | 21.55 | 22.62 | 93,063,296 | -0.13(-0.57%) |
Jul 17, 2024 | 20.76 | 22.89 | 20.57 | 22.75 | 87,052,048 | +3.96(+21.08%) |
Jul 16, 2024 | 18.87 | 19.74 | 18.72 | 18.79 | 45,967,196 | -0.37(-1.93%) |
Jul 15, 2024 | 18.94 | 19.50 | 18.38 | 19.16 | 49,031,848 | +0.02(+0.10%) |
Jul 12, 2024 | 19.58 | 19.98 | 18.15 | 19.14 | 64,477,568 | -0.75(-3.77%) |
Jul 11, 2024 | 17.76 | 20.07 | 17.73 | 19.89 | 73,167,752 | +1.83(+10.13%) |
Jul 10, 2024 | 18.93 | 19.22 | 18.00 | 18.06 | 50,235,524 | -1.37(-7.05%) |
Jul 09, 2024 | 19.19 | 19.99 | 18.87 | 19.43 | 38,618,928 | +0.03(+0.15%) |
Jul 08, 2024 | 20.12 | 20.14 | 19.36 | 19.40 | 39,753,408 | -1.14(-5.55%) |
Jul 05, 2024 | 20.23 | 20.94 | 20.07 | 20.54 | 31,291,848 | -0.10(-0.48%) |
Jul 03, 2024 | 21.59 | 21.94 | 20.32 | 20.64 | 28,728,464 | -1.05(-4.84%) |
Jul 02, 2024 | 23.10 | 23.14 | 21.69 | 21.69 | 32,845,210 | -1.02(-4.49%) |
Jul 01, 2024 | 22.70 | 23.97 | 22.61 | 22.71 | 41,217,556 | +0.03(+0.13%) |
Jun 28, 2024 | 22.91 | 23.23 | 21.28 | 22.68 | 46,455,376 | -0.62(-2.66%) |
Jun 27, 2024 | 23.19 | 23.75 | 22.59 | 23.30 | 31,352,244 | +0.36(+1.57%) |
Jun 26, 2024 | 22.78 | 23.72 | 22.34 | 22.94 | 35,861,968 | +0.31(+1.37%) |
Jun 25, 2024 | 23.24 | 24.06 | 22.63 | 22.63 | 39,137,496 | -1.12(-4.70%) |
Jun 24, 2024 | 22.51 | 23.80 | 22.11 | 23.75 | 50,124,392 | +1.87(+8.54%) |
Jun 21, 2024 | 21.76 | 22.62 | 21.16 | 21.88 | 59,068,692 | +0.65(+3.07%) |
Jun 20, 2024 | 19.53 | 21.57 | 19.49 | 21.22 | 74,004,400 | +1.61(+8.22%) |
Jun 18, 2024 | 20.22 | 20.31 | 19.32 | 19.61 | 43,803,564 | -0.77(-3.78%) |
Jun 17, 2024 | 21.00 | 21.78 | 20.28 | 20.38 | 36,883,212 | -0.99(-4.63%) |
Jun 14, 2024 | 21.75 | 21.97 | 21.21 | 21.37 | 33,460,284 | +0.31(+1.45%) |
Jun 13, 2024 | 21.35 | 22.03 | 20.85 | 21.07 | 41,702,976 | -0.78(-3.57%) |
Jun 12, 2024 | 22.55 | 22.72 | 21.57 | 21.85 | 56,690,824 | -1.97(-8.26%) |
Jun 11, 2024 | 24.21 | 24.97 | 23.74 | 23.81 | 30,733,448 | -0.04(-0.17%) |
Jun 10, 2024 | 25.63 | 25.67 | 23.69 | 23.85 | 33,972,188 | -1.06(-4.25%) |
Jun 07, 2024 | 24.81 | 25.47 | 24.48 | 24.91 | 36,323,152 | +0.25(+1.00%) |
Jun 06, 2024 | 24.11 | 25.24 | 24.09 | 24.66 | 33,467,674 | +0.56(+2.34%) |
Jun 05, 2024 | 26.28 | 26.54 | 24.04 | 24.10 | 43,214,684 | -3.61(-13.02%) |
Jun 04, 2024 | 27.24 | 28.35 | 27.11 | 27.71 | 28,256,230 | +0.66(+2.45%) |