Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 26.88 | 27.43 | 26.25 | 27.12 | 5,261,606 | -0.78(-2.80%) |
Aug 16, 2024 | 26.85 | 28.02 | 25.98 | 27.90 | 6,344,026 | +2.48(+9.76%) |
Aug 15, 2024 | 27.37 | 28.05 | 25.12 | 25.42 | 11,463,698 | -1.72(-6.34%) |
Aug 14, 2024 | 28.94 | 29.12 | 26.94 | 27.14 | 8,445,290 | -1.88(-6.48%) |
Aug 13, 2024 | 27.25 | 29.78 | 27.18 | 29.02 | 6,423,100 | +1.67(+6.11%) |
Aug 12, 2024 | 27.85 | 29.00 | 26.26 | 27.35 | 7,594,433 | -1.72(-5.92%) |
Aug 09, 2024 | 28.62 | 29.38 | 27.90 | 29.07 | 5,470,821 | +1.18(+4.23%) |
Aug 08, 2024 | 26.37 | 28.27 | 25.44 | 27.89 | 7,005,764 | +4.14(+17.43%) |
Aug 07, 2024 | 26.04 | 26.27 | 23.65 | 23.75 | 7,505,178 | -1.92(-7.48%) |
Aug 06, 2024 | 24.23 | 25.91 | 22.76 | 25.67 | 8,191,031 | +2.89(+12.69%) |
Aug 05, 2024 | 19.04 | 24.93 | 18.95 | 22.78 | 20,083,864 | -9.40(-29.21%) |
Aug 02, 2024 | 34.59 | 35.35 | 31.96 | 32.18 | 7,197,181 | -0.81(-2.46%) |
Aug 01, 2024 | 34.45 | 34.80 | 31.83 | 32.99 | 8,241,586 | -2.15(-6.12%) |
Jul 31, 2024 | 36.50 | 36.92 | 34.82 | 35.14 | 5,649,268 | -0.74(-2.06%) |
Jul 30, 2024 | 36.76 | 37.12 | 35.47 | 35.88 | 4,124,126 | -1.68(-4.47%) |
Jul 29, 2024 | 40.35 | 40.41 | 36.59 | 37.56 | 9,726,052 | -1.02(-2.64%) |
Jul 26, 2024 | 37.95 | 38.77 | 37.27 | 38.58 | 5,312,871 | +3.65(+10.45%) |
Jul 25, 2024 | 34.46 | 35.45 | 33.42 | 34.93 | 6,773,473 | -1.19(-3.29%) |
Jul 24, 2024 | 37.35 | 37.80 | 35.94 | 36.12 | 5,912,462 | +0.11(+0.32%) |
Jul 23, 2024 | 37.15 | 38.08 | 35.86 | 36.01 | 8,219,033 | -3.15(-8.05%) |
Jul 22, 2024 | 38.43 | 39.16 | 37.12 | 39.16 | 7,701,685 | +1.03(+2.70%) |
Jul 19, 2024 | 34.72 | 38.37 | 34.65 | 38.13 | 8,276,458 | +4.07(+11.96%) |
Jul 18, 2024 | 35.55 | 35.66 | 33.64 | 34.05 | 5,799,247 | -1.19(-3.37%) |
Jul 17, 2024 | 35.33 | 36.14 | 34.36 | 35.24 | 6,770,960 | -0.65(-1.80%) |
Jul 16, 2024 | 34.45 | 36.02 | 33.62 | 35.89 | 9,507,054 | +1.91(+5.63%) |
Jul 15, 2024 | 33.34 | 34.55 | 33.03 | 33.97 | 8,844,412 | +5.59(+19.71%) |
Jul 12, 2024 | 28.27 | 29.26 | 28.21 | 28.38 | 5,049,955 | +0.27(+0.98%) |
Jul 11, 2024 | 29.48 | 29.68 | 27.85 | 28.11 | 7,364,518 | -0.05(-0.17%) |
Jul 10, 2024 | 28.71 | 28.77 | 28.04 | 28.16 | 5,998,446 | -0.44(-1.54%) |
Jul 09, 2024 | 27.94 | 29.03 | 27.72 | 28.60 | 5,128,361 | +1.30(+4.74%) |
Jul 08, 2024 | 28.05 | 28.17 | 25.84 | 27.30 | 8,972,675 | -0.03(-0.11%) |
Jul 05, 2024 | 26.29 | 27.90 | 26.13 | 27.33 | 12,491,076 | -4.09(-13.02%) |
Jul 03, 2024 | 31.18 | 31.69 | 30.79 | 31.42 | 4,912,799 | -1.58(-4.79%) |
Jul 02, 2024 | 34.07 | 34.34 | 32.77 | 33.00 | 4,182,140 | -1.43(-4.16%) |
Jul 01, 2024 | 34.12 | 35.20 | 33.70 | 34.44 | 4,652,373 | +3.35(+10.76%) |
Jun 28, 2024 | 32.73 | 33.13 | 30.99 | 31.09 | 3,849,775 | -1.67(-5.09%) |
Jun 27, 2024 | 32.98 | 33.85 | 32.65 | 32.76 | 3,209,520 | +0.47(+1.46%) |
Jun 26, 2024 | 32.90 | 33.41 | 31.98 | 32.29 | 3,562,464 | -1.16(-3.46%) |
Jun 25, 2024 | 32.66 | 33.86 | 32.35 | 33.44 | 6,696,951 | +2.71(+8.80%) |
Jun 24, 2024 | 32.83 | 33.35 | 30.21 | 30.74 | 10,513,323 | -5.44(-15.03%) |
Jun 21, 2024 | 35.44 | 36.43 | 35.23 | 36.17 | 5,180,422 | -1.01(-2.72%) |
Jun 20, 2024 | 37.50 | 37.78 | 36.59 | 37.19 | 5,640,575 | +0.70(+1.91%) |
Jun 18, 2024 | 37.06 | 37.66 | 36.01 | 36.49 | 6,997,242 | -2.83(-7.19%) |
Jun 17, 2024 | 38.03 | 40.02 | 37.32 | 39.32 | 3,849,681 | +1.39(+3.65%) |
Jun 14, 2024 | 40.15 | 40.24 | 37.37 | 37.93 | 6,233,642 | -1.36(-3.45%) |
Jun 13, 2024 | 41.16 | 41.57 | 38.75 | 39.29 | 6,780,710 | -1.32(-3.25%) |
Jun 12, 2024 | 42.81 | 43.77 | 40.21 | 40.61 | 6,779,850 | +0.00(+0.00%) |
Jun 11, 2024 | 40.26 | 40.87 | 38.79 | 40.61 | 7,232,339 | -2.46(-5.72%) |
Jun 10, 2024 | 42.83 | 44.09 | 42.62 | 43.07 | 4,779,877 | +0.14(+0.33%) |
Jun 07, 2024 | 45.73 | 46.25 | 41.66 | 42.93 | 7,587,629 | -1.77(-3.95%) |
Jun 06, 2024 | 45.59 | 46.32 | 44.57 | 44.69 | 4,786,527 | -1.11(-2.42%) |
Jun 05, 2024 | 45.71 | 46.53 | 44.51 | 45.80 | 6,866,000 | +1.15(+2.57%) |
Jun 04, 2024 | 43.40 | 45.67 | 43.14 | 44.66 | 5,961,633 | +1.56(+3.61%) |