Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 43.62 | 43.91 | 42.89 | 43.54 | 11,728,171 | -1.04(-2.33%) |
Aug 26, 2024 | 45.49 | 45.81 | 44.34 | 44.58 | 18,778,030 | +0.09(+0.20%) |
Aug 23, 2024 | 41.58 | 44.94 | 41.34 | 44.49 | 28,399,800 | +3.81(+9.37%) |
Aug 22, 2024 | 41.86 | 42.32 | 40.41 | 40.68 | 13,264,883 | -1.10(-2.63%) |
Aug 21, 2024 | 41.10 | 41.91 | 40.29 | 41.78 | 14,207,573 | +1.50(+3.72%) |
Aug 20, 2024 | 41.54 | 41.57 | 39.87 | 40.28 | 12,551,459 | -1.43(-3.43%) |
Aug 19, 2024 | 40.47 | 41.73 | 40.36 | 41.71 | 12,086,831 | +1.45(+3.60%) |
Aug 16, 2024 | 39.61 | 41.04 | 39.54 | 40.26 | 13,851,947 | +0.29(+0.73%) |
Aug 15, 2024 | 39.54 | 40.54 | 38.84 | 39.97 | 18,098,028 | +2.85(+7.68%) |
Aug 14, 2024 | 38.21 | 38.26 | 36.62 | 37.12 | 19,243,256 | -0.69(-1.82%) |
Aug 13, 2024 | 36.84 | 38.05 | 36.21 | 37.81 | 18,563,486 | +1.70(+4.71%) |
Aug 12, 2024 | 37.15 | 37.35 | 35.66 | 36.11 | 12,921,495 | -0.94(-2.54%) |
Aug 09, 2024 | 37.42 | 37.43 | 36.25 | 37.05 | 13,712,184 | -0.26(-0.70%) |
Aug 08, 2024 | 36.03 | 37.38 | 35.42 | 37.31 | 16,804,308 | +2.45(+7.03%) |
Aug 07, 2024 | 37.93 | 37.99 | 34.60 | 34.86 | 22,003,972 | -1.28(-3.54%) |
Aug 06, 2024 | 35.42 | 37.59 | 34.46 | 36.14 | 25,322,808 | +1.12(+3.20%) |
Aug 05, 2024 | 32.62 | 36.41 | 31.96 | 35.02 | 41,379,656 | -3.75(-9.67%) |
Aug 02, 2024 | 38.71 | 40.12 | 37.60 | 38.77 | 32,878,340 | -4.68(-10.77%) |
Aug 01, 2024 | 48.07 | 48.76 | 42.41 | 43.45 | 45,403,312 | -4.75(-9.85%) |
Jul 31, 2024 | 48.05 | 51.14 | 46.92 | 48.20 | 40,300,220 | +0.94(+1.99%) |
Jul 30, 2024 | 47.39 | 48.49 | 46.38 | 47.26 | 21,236,556 | +0.45(+0.96%) |
Jul 29, 2024 | 48.76 | 49.19 | 46.19 | 46.81 | 24,830,132 | -1.65(-3.40%) |
Jul 26, 2024 | 48.24 | 49.17 | 46.85 | 48.46 | 29,307,384 | +2.31(+5.01%) |
Jul 25, 2024 | 44.92 | 48.29 | 44.70 | 46.15 | 30,164,062 | +1.61(+3.61%) |
Jul 24, 2024 | 46.59 | 48.38 | 44.41 | 44.54 | 33,064,894 | -3.06(-6.43%) |
Jul 23, 2024 | 45.48 | 48.31 | 45.35 | 47.60 | 26,676,372 | +1.51(+3.28%) |
Jul 22, 2024 | 44.57 | 46.37 | 43.18 | 46.09 | 26,642,002 | +2.04(+4.63%) |
Jul 19, 2024 | 44.55 | 45.17 | 43.46 | 44.05 | 20,222,658 | -0.79(-1.76%) |
Jul 18, 2024 | 46.98 | 49.17 | 44.17 | 44.84 | 38,931,472 | -2.79(-5.86%) |
Jul 17, 2024 | 47.63 | 50.44 | 47.15 | 47.63 | 40,358,184 | -1.46(-2.97%) |
Jul 16, 2024 | 45.75 | 49.26 | 45.69 | 49.09 | 39,007,120 | +4.55(+10.22%) |
Jul 15, 2024 | 43.14 | 45.18 | 42.84 | 44.54 | 30,747,032 | +2.40(+5.70%) |
Jul 12, 2024 | 42.08 | 43.21 | 41.89 | 42.14 | 28,445,908 | +1.29(+3.16%) |
Jul 11, 2024 | 39.27 | 41.07 | 38.74 | 40.85 | 38,883,440 | +4.01(+10.88%) |
Jul 10, 2024 | 36.27 | 36.94 | 35.83 | 36.84 | 15,356,195 | +1.05(+2.93%) |
Jul 09, 2024 | 36.06 | 36.37 | 35.33 | 35.79 | 14,938,978 | -0.43(-1.19%) |
Jul 08, 2024 | 36.40 | 37.02 | 36.03 | 36.22 | 15,446,620 | +0.66(+1.86%) |
Jul 05, 2024 | 35.71 | 35.94 | 35.01 | 35.56 | 14,259,590 | -0.51(-1.41%) |
Jul 03, 2024 | 36.32 | 36.85 | 35.98 | 36.07 | 11,022,513 | -0.02(-0.06%) |
Jul 02, 2024 | 35.95 | 36.33 | 35.61 | 36.09 | 11,359,237 | +0.29(+0.81%) |
Jul 01, 2024 | 37.04 | 37.21 | 35.40 | 35.80 | 16,119,051 | -0.87(-2.37%) |
Jun 28, 2024 | 37.26 | 37.62 | 35.85 | 36.67 | 24,354,052 | +0.37(+1.02%) |
Jun 27, 2024 | 35.54 | 36.32 | 35.19 | 36.30 | 12,227,510 | +1.02(+2.89%) |
Jun 26, 2024 | 34.91 | 35.52 | 34.60 | 35.28 | 10,096,072 | -0.25(-0.70%) |
Jun 25, 2024 | 35.85 | 35.86 | 35.15 | 35.53 | 10,794,387 | -0.38(-1.05%) |
Jun 24, 2024 | 35.62 | 36.67 | 35.54 | 35.91 | 13,723,964 | +0.46(+1.29%) |
Jun 21, 2024 | 35.20 | 35.49 | 34.47 | 35.45 | 10,641,475 | +0.23(+0.65%) |
Jun 20, 2024 | 35.45 | 36.29 | 34.90 | 35.22 | 14,024,983 | -0.52(-1.45%) |
Jun 18, 2024 | 35.56 | 36.22 | 35.34 | 35.74 | 13,545,475 | +0.16(+0.45%) |
Jun 17, 2024 | 34.39 | 35.84 | 34.00 | 35.58 | 16,305,430 | +0.87(+2.50%) |
Jun 14, 2024 | 35.15 | 35.40 | 34.27 | 34.71 | 20,784,956 | -1.75(-4.81%) |
Jun 13, 2024 | 37.19 | 37.35 | 35.70 | 36.46 | 20,402,600 | -1.01(-2.68%) |
Jun 12, 2024 | 38.57 | 39.33 | 37.12 | 37.47 | 31,246,406 | +1.66(+4.64%) |
Jun 11, 2024 | 35.29 | 36.03 | 34.65 | 35.81 | 15,075,405 | -0.45(-1.24%) |
Jun 10, 2024 | 34.94 | 36.33 | 34.68 | 36.26 | 12,832,181 | +0.36(+1.00%) |
Jun 07, 2024 | 36.05 | 36.92 | 35.59 | 35.90 | 18,213,074 | -1.30(-3.51%) |
Jun 06, 2024 | 37.52 | 37.88 | 36.89 | 37.20 | 12,872,595 | -0.82(-2.15%) |
Jun 05, 2024 | 37.08 | 38.04 | 36.27 | 38.02 | 15,266,556 | +1.64(+4.52%) |
Jun 04, 2024 | 37.07 | 37.32 | 36.23 | 36.38 | 16,527,945 | -1.50(-3.97%) |