Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 38.44 | 39.16 | 36.36 | 36.50 | 2,767,341 | -2.40(-6.17%) |
Aug 14, 2024 | 38.64 | 40.93 | 38.64 | 38.90 | 2,419,314 | -0.95(-2.38%) |
Aug 13, 2024 | 42.15 | 42.61 | 39.84 | 39.85 | 2,299,327 | -4.24(-9.62%) |
Aug 12, 2024 | 45.90 | 45.94 | 42.82 | 44.09 | 1,818,619 | -2.98(-6.33%) |
Aug 09, 2024 | 46.42 | 47.87 | 45.80 | 47.07 | 921,476 | +0.29(+0.62%) |
Aug 08, 2024 | 49.18 | 52.64 | 46.48 | 46.78 | 1,767,146 | -4.95(-9.57%) |
Aug 07, 2024 | 45.43 | 51.73 | 44.83 | 51.73 | 1,543,482 | +3.61(+7.50%) |
Aug 06, 2024 | 48.25 | 50.66 | 45.29 | 48.12 | 2,202,666 | -2.57(-5.07%) |
Aug 05, 2024 | 56.22 | 57.03 | 48.84 | 50.69 | 3,180,235 | +4.44(+9.60%) |
Aug 02, 2024 | 48.50 | 49.96 | 45.43 | 46.25 | 2,187,277 | +1.26(+2.80%) |
Aug 01, 2024 | 40.72 | 46.30 | 39.36 | 44.99 | 2,611,105 | +4.10(+10.03%) |
Jul 31, 2024 | 44.00 | 45.44 | 40.10 | 40.89 | 2,416,995 | -9.83(-19.38%) |
Jul 30, 2024 | 45.92 | 51.40 | 45.68 | 50.72 | 1,752,854 | +4.83(+10.53%) |
Jul 29, 2024 | 44.49 | 45.99 | 43.06 | 45.89 | 799,788 | +0.94(+2.09%) |
Jul 26, 2024 | 42.99 | 45.80 | 42.99 | 44.95 | 766,516 | -0.42(-0.93%) |
Jul 25, 2024 | 45.01 | 48.85 | 42.91 | 45.37 | 1,869,825 | +1.20(+2.72%) |
Jul 24, 2024 | 41.89 | 44.60 | 41.45 | 44.17 | 1,358,059 | +4.01(+9.99%) |
Jul 23, 2024 | 39.99 | 40.35 | 39.12 | 40.16 | 609,350 | +0.63(+1.59%) |
Jul 22, 2024 | 41.37 | 41.61 | 39.37 | 39.53 | 1,256,353 | -3.11(-7.29%) |
Jul 19, 2024 | 41.51 | 42.92 | 40.83 | 42.64 | 1,322,663 | +1.64(+4.00%) |
Jul 18, 2024 | 40.71 | 43.52 | 40.35 | 41.00 | 2,001,599 | -1.77(-4.14%) |
Jul 17, 2024 | 41.24 | 43.29 | 40.96 | 42.77 | 2,314,583 | +3.89(+10.01%) |
Jul 16, 2024 | 37.97 | 39.62 | 37.71 | 38.88 | 1,377,828 | +0.96(+2.53%) |
Jul 15, 2024 | 37.07 | 38.36 | 36.86 | 37.92 | 1,521,447 | +0.30(+0.80%) |
Jul 12, 2024 | 38.00 | 38.34 | 36.61 | 37.62 | 1,645,617 | -0.66(-1.72%) |
Jul 11, 2024 | 35.49 | 38.40 | 35.42 | 38.28 | 3,398,981 | +2.46(+6.87%) |
Jul 10, 2024 | 36.08 | 36.67 | 35.74 | 35.82 | 1,081,281 | -1.18(-3.19%) |
Jul 09, 2024 | 37.37 | 38.03 | 36.13 | 37.00 | 2,054,326 | -1.19(-3.12%) |
Jul 08, 2024 | 38.47 | 38.60 | 37.19 | 38.19 | 1,154,214 | -0.90(-2.30%) |
Jul 05, 2024 | 38.48 | 39.13 | 37.98 | 39.09 | 863,622 | +0.94(+2.46%) |
Jul 03, 2024 | 40.90 | 40.94 | 38.14 | 38.15 | 1,550,795 | -2.29(-5.66%) |
Jul 02, 2024 | 41.11 | 41.11 | 40.15 | 40.44 | 1,233,893 | +0.63(+1.58%) |
Jul 01, 2024 | 40.04 | 41.97 | 39.57 | 39.81 | 2,030,309 | -0.29(-0.72%) |
Jun 28, 2024 | 39.69 | 40.37 | 38.40 | 40.10 | 1,834,409 | +0.25(+0.63%) |
Jun 27, 2024 | 39.83 | 40.28 | 38.94 | 39.85 | 2,171,950 | +0.93(+2.39%) |
Jun 26, 2024 | 39.04 | 40.40 | 38.28 | 38.92 | 2,532,559 | -0.08(-0.21%) |
Jun 25, 2024 | 41.32 | 42.07 | 38.88 | 39.00 | 3,482,290 | -3.62(-8.49%) |
Jun 24, 2024 | 40.70 | 42.64 | 40.15 | 42.62 | 3,875,846 | +3.49(+8.92%) |
Jun 21, 2024 | 39.18 | 40.12 | 37.86 | 39.13 | 3,443,137 | +1.32(+3.49%) |
Jun 20, 2024 | 34.78 | 38.19 | 34.46 | 37.81 | 5,824,719 | +1.64(+4.53%) |
Jun 18, 2024 | 37.79 | 37.90 | 35.91 | 36.17 | 1,821,619 | -1.62(-4.29%) |
Jun 17, 2024 | 37.15 | 38.30 | 36.85 | 37.79 | 1,293,784 | +0.35(+0.93%) |
Jun 14, 2024 | 38.26 | 38.80 | 37.14 | 37.44 | 1,599,971 | -0.92(-2.40%) |
Jun 13, 2024 | 38.42 | 39.28 | 38.22 | 38.36 | 1,236,243 | -1.69(-4.22%) |
Jun 12, 2024 | 40.96 | 41.18 | 39.35 | 40.05 | 1,164,482 | -1.82(-4.35%) |
Jun 11, 2024 | 41.54 | 42.80 | 41.10 | 41.87 | 703,835 | +0.35(+0.84%) |
Jun 10, 2024 | 42.13 | 43.55 | 40.96 | 41.52 | 1,531,985 | -0.36(-0.86%) |
Jun 07, 2024 | 42.40 | 43.12 | 41.53 | 41.88 | 2,250,240 | +0.03(+0.07%) |
Jun 06, 2024 | 40.56 | 42.94 | 39.90 | 41.85 | 5,832,640 | +0.63(+1.53%) |
Jun 05, 2024 | 43.08 | 43.54 | 41.21 | 41.22 | 2,226,594 | -2.78(-6.32%) |
Jun 04, 2024 | 44.39 | 45.16 | 43.94 | 44.00 | 1,579,359 | -0.69(-1.54%) |