Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 55.70 | 56.25 | 52.55 | 53.24 | 15,019,880 | -1.08(-1.99%) |
Sep 16, 2024 | 54.36 | 55.72 | 52.04 | 54.32 | 15,557,878 | -2.26(-3.99%) |
Sep 13, 2024 | 56.52 | 57.43 | 55.18 | 56.58 | 17,106,624 | -0.19(-0.33%) |
Sep 12, 2024 | 54.69 | 58.24 | 53.20 | 56.77 | 34,015,132 | +2.17(+3.97%) |
Sep 11, 2024 | 48.17 | 54.87 | 46.45 | 54.60 | 37,190,468 | +7.60(+16.17%) |
Sep 10, 2024 | 46.96 | 48.21 | 44.37 | 47.00 | 19,017,964 | +1.32(+2.89%) |
Sep 09, 2024 | 44.31 | 45.74 | 43.36 | 45.68 | 16,818,168 | +2.97(+6.95%) |
Sep 06, 2024 | 47.20 | 47.27 | 41.08 | 42.71 | 28,086,016 | -3.76(-8.09%) |
Sep 05, 2024 | 44.62 | 48.60 | 44.40 | 46.47 | 23,373,080 | +0.78(+1.71%) |
Sep 04, 2024 | 44.93 | 49.01 | 43.89 | 45.69 | 26,811,922 | -1.62(-3.42%) |
Sep 03, 2024 | 55.03 | 55.24 | 46.57 | 47.31 | 36,839,080 | -11.08(-18.98%) |
Aug 30, 2024 | 58.53 | 60.65 | 56.28 | 58.39 | 18,943,180 | +1.64(+2.89%) |
Aug 29, 2024 | 60.67 | 63.90 | 56.00 | 56.75 | 34,027,944 | -8.41(-12.91%) |
Aug 28, 2024 | 67.73 | 68.00 | 62.07 | 65.16 | 36,916,324 | -2.90(-4.26%) |
Aug 27, 2024 | 64.68 | 68.98 | 63.42 | 68.06 | 20,280,448 | +1.91(+2.89%) |
Aug 26, 2024 | 69.54 | 71.29 | 64.00 | 66.15 | 24,409,592 | -3.05(-4.41%) |
Aug 23, 2024 | 65.70 | 69.50 | 65.07 | 69.20 | 22,919,136 | +5.54(+8.70%) |
Aug 22, 2024 | 70.38 | 71.09 | 62.91 | 63.66 | 27,514,388 | -4.92(-7.17%) |
Aug 21, 2024 | 67.49 | 69.61 | 66.76 | 68.58 | 18,368,404 | +1.20(+1.78%) |
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 | 29,078,408 | +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 | 30,860,870 | -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 | 44,058,688 | -7.89(-13.30%) |
Jul 31, 2024 | 55.40 | 60.35 | 53.57 | 59.34 | 31,239,244 | +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 | 33,250,112 | -9.13(-11.09%) |
Jul 10, 2024 | 81.31 | 82.55 | 79.37 | 82.29 | 17,840,492 | +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%) |