Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 68.69 | 70.24 | 65.91 | 67.38 | 25,229,464 | -2.99(-4.25%) |
Aug 19, 2024 | 64.58 | 70.40 | 63.60 | 70.37 | 25,638,816 | +5.62(+8.68%) |
Aug 16, 2024 | 62.01 | 65.27 | 61.32 | 64.75 | 23,762,758 | +1.64(+2.60%) |
Aug 15, 2024 | 59.15 | 63.56 | 57.86 | 63.11 | 24,374,628 | +4.69(+8.03%) |
Aug 14, 2024 | 58.88 | 59.03 | 54.58 | 58.42 | 30,568,976 | +1.76(+3.11%) |
Aug 13, 2024 | 53.22 | 56.69 | 52.42 | 56.66 | 28,016,476 | +6.54(+13.05%) |
Aug 12, 2024 | 47.70 | 51.88 | 47.69 | 50.12 | 29,078,388 | +3.88(+8.39%) |
Aug 09, 2024 | 47.10 | 47.98 | 45.17 | 46.24 | 19,486,106 | -0.46(-0.99%) |
Aug 08, 2024 | 44.12 | 47.03 | 40.33 | 46.70 | 28,045,602 | +5.27(+12.72%) |
Aug 07, 2024 | 49.51 | 50.30 | 41.32 | 41.43 | 30,860,824 | -4.71(-10.21%) |
Aug 06, 2024 | 46.04 | 49.24 | 43.19 | 46.14 | 31,586,350 | +2.95(+6.83%) |
Aug 05, 2024 | 35.46 | 45.81 | 34.25 | 43.19 | 50,728,488 | -6.13(-12.43%) |
Aug 02, 2024 | 46.00 | 50.71 | 43.91 | 49.32 | 37,862,408 | -2.13(-4.14%) |
Aug 01, 2024 | 59.67 | 62.30 | 48.82 | 51.45 | 44,057,912 | -7.89(-13.30%) |
Jul 31, 2024 | 55.40 | 60.35 | 53.57 | 59.34 | 31,239,000 | +12.24(+25.99%) |
Jul 30, 2024 | 54.79 | 55.25 | 46.00 | 47.10 | 33,197,682 | -7.73(-14.10%) |
Jul 29, 2024 | 56.84 | 59.50 | 54.61 | 54.83 | 14,834,650 | -1.57(-2.78%) |
Jul 26, 2024 | 59.46 | 59.46 | 54.89 | 56.40 | 15,979,383 | +0.70(+1.26%) |
Jul 25, 2024 | 56.40 | 60.00 | 49.64 | 55.70 | 36,107,700 | -2.15(-3.72%) |
Jul 24, 2024 | 63.00 | 63.85 | 57.00 | 57.85 | 22,287,252 | -8.83(-13.24%) |
Jul 23, 2024 | 67.16 | 69.10 | 66.27 | 66.68 | 11,536,511 | -1.40(-2.06%) |
Jul 22, 2024 | 64.74 | 68.43 | 64.06 | 68.08 | 21,076,810 | +6.01(+9.68%) |
Jul 19, 2024 | 64.63 | 65.98 | 61.41 | 62.07 | 15,368,453 | -3.52(-5.37%) |
Jul 18, 2024 | 66.37 | 66.85 | 60.70 | 65.59 | 22,531,008 | +3.45(+5.55%) |
Jul 17, 2024 | 65.94 | 66.62 | 60.83 | 62.14 | 27,274,500 | -9.59(-13.37%) |
Jul 16, 2024 | 74.10 | 74.81 | 69.71 | 71.73 | 13,662,551 | -2.46(-3.32%) |
Jul 15, 2024 | 77.00 | 77.58 | 72.73 | 74.19 | 14,532,008 | -1.08(-1.43%) |
Jul 12, 2024 | 73.99 | 78.23 | 72.80 | 75.27 | 17,708,740 | +2.11(+2.88%) |
Jul 11, 2024 | 83.67 | 83.81 | 72.68 | 73.16 | 33,249,112 | -9.13(-11.09%) |
Jul 10, 2024 | 81.31 | 82.55 | 79.37 | 82.29 | 17,838,178 | +4.08(+5.22%) |
Jul 09, 2024 | 76.97 | 80.98 | 75.00 | 78.21 | 22,765,560 | +3.73(+5.01%) |
Jul 08, 2024 | 73.70 | 77.42 | 73.14 | 74.48 | 18,792,718 | +2.64(+3.67%) |
Jul 05, 2024 | 73.65 | 75.31 | 71.64 | 71.84 | 16,061,666 | -2.84(-3.80%) |
Jul 03, 2024 | 67.42 | 74.70 | 67.07 | 74.68 | 19,151,848 | +6.16(+8.99%) |
Jul 02, 2024 | 67.00 | 69.37 | 66.79 | 68.52 | 14,222,506 | -1.78(-2.53%) |
Jul 01, 2024 | 69.42 | 71.00 | 64.25 | 70.30 | 16,879,478 | +0.75(+1.08%) |
Jun 28, 2024 | 70.80 | 74.31 | 68.76 | 69.55 | 17,977,856 | -0.59(-0.84%) |
Jun 27, 2024 | 70.30 | 72.89 | 68.90 | 70.14 | 12,031,918 | -2.89(-3.96%) |
Jun 26, 2024 | 72.71 | 74.96 | 68.65 | 73.03 | 24,844,688 | +0.16(+0.22%) |
Jun 25, 2024 | 67.36 | 73.14 | 65.35 | 72.87 | 25,653,304 | +8.81(+13.75%) |
Jun 24, 2024 | 70.02 | 71.40 | 64.00 | 64.06 | 29,263,246 | -10.43(-14.00%) |
Jun 21, 2024 | 74.65 | 78.90 | 71.21 | 74.49 | 27,320,168 | -4.73(-5.97%) |
Jun 20, 2024 | 90.30 | 91.70 | 77.57 | 79.22 | 37,474,840 | -6.03(-7.07%) |
Jun 18, 2024 | 79.89 | 86.13 | 79.33 | 85.25 | 19,541,014 | +5.37(+6.72%) |
Jun 17, 2024 | 82.11 | 83.05 | 78.00 | 79.88 | 21,472,316 | -1.08(-1.33%) |
Jun 14, 2024 | 78.44 | 81.98 | 76.57 | 80.96 | 23,116,582 | +2.93(+3.75%) |
Jun 13, 2024 | 78.03 | 78.44 | 75.42 | 78.03 | 17,634,280 | +4.95(+6.77%) |
Jun 12, 2024 | 70.78 | 75.05 | 70.23 | 73.08 | 25,435,240 | +4.83(+7.08%) |
Jun 11, 2024 | 69.33 | 70.53 | 65.90 | 68.25 | 12,538,601 | -1.04(-1.50%) |
Jun 10, 2024 | 67.78 | 70.80 | 64.00 | 69.29 | 18,914,396 | +0.96(+1.40%) |
Jun 07, 2024 | 67.05 | 69.24 | 65.00 | 68.33 | 20,579,752 | -0.17(-0.25%) |
Jun 06, 2024 | 72.14 | 73.79 | 65.54 | 68.50 | 39,720,068 | -1.67(-2.38%) |
Jun 05, 2024 | 65.84 | 70.21 | 64.81 | 70.17 | 22,859,006 | +6.51(+10.23%) |
Jun 04, 2024 | 62.94 | 63.87 | 61.13 | 63.66 | 18,452,836 | +1.48(+2.38%) |