Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.20 | 40.51 | 36.71 | 39.65 | 137,889,072 | +3.91(+10.94%) |
Sep 25, 2024 | 34.71 | 36.46 | 34.65 | 35.74 | 72,998,336 | +0.67(+1.91%) |
Sep 24, 2024 | 34.84 | 35.70 | 33.58 | 35.07 | 83,213,176 | +1.15(+3.39%) |
Sep 23, 2024 | 33.97 | 34.38 | 33.19 | 33.92 | 59,675,588 | +0.37(+1.10%) |
Sep 20, 2024 | 34.05 | 34.40 | 32.04 | 33.55 | 108,592,560 | -1.57(-4.47%) |
Sep 19, 2024 | 34.68 | 36.44 | 33.88 | 35.12 | 123,758,520 | +3.98(+12.78%) |
Sep 18, 2024 | 32.54 | 34.00 | 31.05 | 31.14 | 113,378,144 | -1.02(-3.17%) |
Sep 17, 2024 | 33.31 | 33.56 | 31.36 | 32.16 | 86,659,848 | +0.00(+0.00%) |
Sep 16, 2024 | 32.03 | 32.64 | 30.84 | 32.16 | 79,548,552 | -1.27(-3.80%) |
Sep 13, 2024 | 32.52 | 33.72 | 32.36 | 33.43 | 78,147,744 | +1.62(+5.09%) |
Sep 12, 2024 | 31.75 | 32.69 | 30.35 | 31.81 | 99,125,024 | -0.41(-1.27%) |
Sep 11, 2024 | 28.89 | 32.42 | 27.08 | 32.22 | 142,879,600 | +3.87(+13.65%) |
Sep 10, 2024 | 27.54 | 28.39 | 26.24 | 28.35 | 81,364,576 | +0.92(+3.35%) |
Sep 09, 2024 | 27.18 | 27.73 | 26.15 | 27.43 | 84,279,488 | +1.47(+5.66%) |
Sep 06, 2024 | 29.11 | 29.17 | 25.50 | 25.96 | 156,147,952 | -3.79(-12.74%) |
Sep 05, 2024 | 29.05 | 31.20 | 28.83 | 29.75 | 99,720,320 | -0.55(-1.82%) |
Sep 04, 2024 | 29.07 | 31.69 | 28.73 | 30.30 | 108,534,816 | +0.23(+0.76%) |
Sep 03, 2024 | 36.80 | 36.81 | 29.40 | 30.07 | 139,650,896 | -8.72(-22.48%) |
Aug 30, 2024 | 38.68 | 39.22 | 37.06 | 38.79 | 85,280,936 | +2.60(+7.18%) |
Aug 29, 2024 | 37.06 | 38.93 | 35.62 | 36.19 | 97,228,088 | -0.41(-1.12%) |
Aug 28, 2024 | 38.09 | 38.86 | 35.29 | 36.60 | 101,291,008 | -1.89(-4.91%) |
Aug 27, 2024 | 36.51 | 38.97 | 35.52 | 38.49 | 73,834,304 | +1.12(+3.00%) |
Aug 26, 2024 | 39.75 | 40.29 | 36.91 | 37.37 | 86,400,472 | -3.03(-7.50%) |
Aug 23, 2024 | 39.16 | 41.21 | 38.59 | 40.40 | 87,128,112 | +2.89(+7.70%) |
Aug 22, 2024 | 42.51 | 42.88 | 37.11 | 37.51 | 107,692,720 | -4.22(-10.11%) |
Aug 21, 2024 | 40.75 | 42.36 | 40.33 | 41.73 | 83,926,464 | +1.64(+4.09%) |
Aug 20, 2024 | 41.05 | 41.92 | 39.10 | 40.09 | 83,439,680 | -1.51(-3.63%) |
Aug 19, 2024 | 39.28 | 41.75 | 37.89 | 41.60 | 77,570,784 | +1.87(+4.71%) |
Aug 16, 2024 | 38.79 | 40.23 | 38.07 | 39.73 | 82,364,912 | -0.19(-0.48%) |
Aug 15, 2024 | 37.35 | 40.47 | 36.86 | 39.92 | 107,237,080 | +4.87(+13.89%) |
Aug 14, 2024 | 36.18 | 36.64 | 33.27 | 35.05 | 112,291,016 | -0.23(-0.65%) |
Aug 13, 2024 | 32.66 | 35.43 | 32.19 | 35.28 | 103,161,952 | +3.87(+12.32%) |
Aug 12, 2024 | 31.10 | 32.59 | 30.23 | 31.41 | 88,958,048 | +0.40(+1.29%) |
Aug 09, 2024 | 30.71 | 31.79 | 29.58 | 31.01 | 96,950,992 | -0.45(-1.43%) |
Aug 08, 2024 | 28.57 | 31.59 | 26.87 | 31.46 | 149,434,896 | +5.24(+19.98%) |
Aug 07, 2024 | 31.32 | 31.94 | 25.94 | 26.22 | 144,991,920 | -2.36(-8.26%) |
Aug 06, 2024 | 28.60 | 30.80 | 27.17 | 28.58 | 136,712,704 | +0.69(+2.47%) |
Aug 05, 2024 | 23.52 | 30.15 | 23.50 | 27.89 | 219,239,600 | -1.45(-4.94%) |
Aug 02, 2024 | 30.56 | 31.59 | 28.14 | 29.34 | 198,235,648 | -5.66(-16.17%) |
Aug 01, 2024 | 42.05 | 43.42 | 33.42 | 35.00 | 163,372,112 | -9.39(-21.15%) |
Jul 31, 2024 | 42.30 | 44.76 | 41.42 | 44.39 | 96,316,872 | +7.15(+19.20%) |
Jul 30, 2024 | 42.38 | 42.67 | 36.78 | 37.24 | 107,872,008 | -4.57(-10.93%) |
Jul 29, 2024 | 43.37 | 45.00 | 41.26 | 41.81 | 80,554,048 | -0.11(-0.26%) |
Jul 26, 2024 | 42.24 | 43.00 | 40.71 | 41.92 | 82,759,888 | +2.14(+5.38%) |
Jul 25, 2024 | 41.51 | 43.70 | 37.39 | 39.78 | 143,116,832 | -3.12(-7.27%) |
Jul 24, 2024 | 48.43 | 48.79 | 42.25 | 42.90 | 90,261,408 | -7.63(-15.10%) |
Jul 23, 2024 | 50.50 | 52.07 | 50.00 | 50.53 | 50,119,408 | -2.40(-4.53%) |
Jul 22, 2024 | 50.05 | 52.95 | 48.81 | 52.93 | 73,529,208 | +5.93(+12.62%) |
Jul 19, 2024 | 51.78 | 52.37 | 46.75 | 47.00 | 75,969,120 | -4.66(-9.02%) |
Jul 18, 2024 | 54.16 | 54.17 | 49.12 | 51.66 | 94,063,168 | +0.11(+0.21%) |
Jul 17, 2024 | 58.60 | 59.30 | 51.22 | 51.55 | 99,173,464 | -13.75(-21.06%) |
Jul 16, 2024 | 65.02 | 65.59 | 62.23 | 65.30 | 39,770,644 | +1.16(+1.81%) |
Jul 15, 2024 | 64.94 | 66.76 | 63.05 | 64.14 | 48,175,168 | +0.20(+0.31%) |
Jul 12, 2024 | 62.84 | 67.30 | 61.65 | 63.94 | 51,046,508 | +1.95(+3.15%) |
Jul 11, 2024 | 70.01 | 70.08 | 61.22 | 61.99 | 75,237,520 | -6.60(-9.62%) |
Jul 10, 2024 | 65.89 | 69.00 | 65.01 | 68.59 | 48,144,992 | +4.34(+6.75%) |
Jul 09, 2024 | 65.13 | 66.14 | 62.42 | 64.25 | 41,890,736 | -0.06(-0.09%) |
Jul 08, 2024 | 62.26 | 64.50 | 62.20 | 64.31 | 42,734,376 | +3.50(+5.76%) |
Jul 05, 2024 | 61.86 | 62.38 | 59.79 | 60.81 | 38,395,508 | +0.42(+0.70%) |
Jul 03, 2024 | 58.10 | 61.52 | 57.18 | 60.39 | 40,243,024 | +2.79(+4.84%) |
Jul 02, 2024 | 54.36 | 57.75 | 54.28 | 57.60 | 44,924,896 | +2.24(+4.05%) |