Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 41.20 | 41.57 | 38.98 | 40.35 | 5,264,731 | -1.21(-2.91%) |
Aug 19, 2024 | 40.27 | 41.83 | 40.21 | 41.56 | 5,730,182 | +1.39(+3.46%) |
Aug 16, 2024 | 41.00 | 41.63 | 39.87 | 40.17 | 3,957,851 | -1.42(-3.41%) |
Aug 15, 2024 | 40.33 | 42.52 | 40.20 | 41.59 | 6,515,894 | +2.36(+6.02%) |
Aug 14, 2024 | 39.47 | 40.30 | 38.34 | 39.23 | 4,632,434 | -0.25(-0.63%) |
Aug 13, 2024 | 38.28 | 39.88 | 37.91 | 39.48 | 6,450,056 | +1.45(+3.81%) |
Aug 12, 2024 | 38.10 | 38.82 | 37.53 | 38.03 | 5,752,094 | -0.05(-0.13%) |
Aug 09, 2024 | 39.59 | 40.02 | 37.85 | 38.08 | 6,375,341 | -1.51(-3.81%) |
Aug 08, 2024 | 37.15 | 40.38 | 36.17 | 39.59 | 11,760,627 | +0.19(+0.48%) |
Aug 07, 2024 | 40.21 | 43.07 | 39.34 | 39.40 | 8,404,105 | -0.98(-2.43%) |
Aug 06, 2024 | 43.60 | 44.28 | 40.21 | 40.38 | 12,360,535 | -0.97(-2.35%) |
Aug 05, 2024 | 39.56 | 42.33 | 39.01 | 41.35 | 8,146,233 | -1.36(-3.18%) |
Aug 02, 2024 | 43.79 | 43.90 | 41.96 | 42.71 | 6,169,080 | -2.09(-4.67%) |
Aug 01, 2024 | 46.27 | 47.25 | 44.04 | 44.80 | 5,193,855 | -2.03(-4.33%) |
Jul 31, 2024 | 47.33 | 47.88 | 46.58 | 46.83 | 3,342,839 | +0.52(+1.12%) |
Jul 30, 2024 | 47.28 | 47.28 | 45.61 | 46.31 | 3,819,078 | -0.57(-1.22%) |
Jul 29, 2024 | 48.47 | 48.64 | 45.84 | 46.88 | 4,954,376 | -1.14(-2.37%) |
Jul 26, 2024 | 46.90 | 48.26 | 46.59 | 48.02 | 5,329,773 | +1.62(+3.50%) |
Jul 25, 2024 | 45.64 | 47.69 | 44.70 | 46.40 | 5,073,650 | +0.76(+1.65%) |
Jul 24, 2024 | 47.09 | 47.85 | 45.61 | 45.64 | 5,945,370 | -1.83(-3.86%) |
Jul 23, 2024 | 48.61 | 48.75 | 47.21 | 47.47 | 6,028,632 | -0.67(-1.39%) |
Jul 22, 2024 | 47.80 | 48.63 | 46.60 | 48.14 | 10,337,657 | -1.44(-2.90%) |
Jul 19, 2024 | 51.12 | 51.15 | 48.60 | 49.58 | 6,997,645 | -1.40(-2.75%) |
Jul 18, 2024 | 50.91 | 52.10 | 50.36 | 50.98 | 3,483,147 | +0.23(+0.45%) |
Jul 17, 2024 | 52.23 | 52.39 | 50.42 | 50.75 | 5,485,434 | -2.04(-3.86%) |
Jul 16, 2024 | 52.67 | 53.41 | 51.70 | 52.79 | 4,685,877 | +0.16(+0.30%) |
Jul 15, 2024 | 57.36 | 57.48 | 51.32 | 52.63 | 13,566,562 | -6.27(-10.65%) |
Jul 12, 2024 | 58.52 | 60.70 | 57.79 | 58.90 | 4,165,315 | +0.38(+0.65%) |
Jul 11, 2024 | 57.31 | 59.50 | 56.51 | 58.52 | 4,819,985 | +1.61(+2.83%) |
Jul 10, 2024 | 55.63 | 57.75 | 55.50 | 56.91 | 5,262,453 | +1.36(+2.45%) |
Jul 09, 2024 | 55.86 | 56.05 | 52.15 | 55.55 | 9,711,455 | -0.51(-0.91%) |
Jul 08, 2024 | 54.94 | 56.98 | 54.68 | 56.06 | 4,038,625 | -1.16(-2.03%) |
Jul 05, 2024 | 57.79 | 58.16 | 56.78 | 57.22 | 2,307,950 | -0.30(-0.52%) |
Jul 03, 2024 | 57.42 | 58.32 | 56.96 | 57.52 | 1,917,531 | +0.28(+0.49%) |
Jul 02, 2024 | 58.56 | 58.93 | 56.05 | 57.24 | 3,178,330 | -0.60(-1.04%) |
Jul 01, 2024 | 57.68 | 61.25 | 56.97 | 57.84 | 5,437,351 | +0.75(+1.31%) |
Jun 28, 2024 | 57.70 | 58.11 | 56.41 | 57.09 | 6,102,017 | -0.45(-0.78%) |
Jun 27, 2024 | 56.34 | 57.80 | 55.53 | 57.54 | 4,658,695 | +0.98(+1.73%) |
Jun 26, 2024 | 55.06 | 56.84 | 52.26 | 56.56 | 6,710,861 | +0.70(+1.25%) |
Jun 25, 2024 | 58.85 | 58.85 | 54.86 | 55.86 | 9,665,873 | -3.91(-6.54%) |
Jun 24, 2024 | 60.70 | 62.30 | 59.50 | 59.77 | 5,229,230 | -2.71(-4.34%) |
Jun 21, 2024 | 62.06 | 62.68 | 60.91 | 62.48 | 5,118,900 | +0.58(+0.94%) |
Jun 20, 2024 | 63.31 | 64.19 | 60.93 | 61.90 | 6,738,587 | -1.38(-2.18%) |
Jun 18, 2024 | 59.02 | 63.53 | 59.00 | 63.28 | 7,947,597 | +4.86(+8.32%) |
Jun 17, 2024 | 58.58 | 60.12 | 56.70 | 58.42 | 6,277,282 | -1.54(-2.57%) |
Jun 14, 2024 | 61.66 | 62.25 | 59.72 | 59.96 | 5,231,814 | -2.09(-3.37%) |
Jun 13, 2024 | 60.70 | 62.44 | 59.39 | 62.05 | 9,105,825 | +0.36(+0.58%) |
Jun 12, 2024 | 66.49 | 67.76 | 61.21 | 61.69 | 9,662,639 | -4.13(-6.27%) |
Jun 11, 2024 | 66.32 | 67.18 | 63.06 | 65.82 | 8,922,666 | -0.35(-0.53%) |
Jun 10, 2024 | 70.61 | 71.00 | 65.75 | 66.17 | 9,836,746 | -7.03(-9.60%) |
Jun 07, 2024 | 74.12 | 75.11 | 72.36 | 73.20 | 2,259,624 | -0.87(-1.17%) |
Jun 06, 2024 | 74.55 | 75.69 | 72.09 | 74.07 | 3,890,073 | -0.30(-0.40%) |
Jun 05, 2024 | 71.15 | 75.09 | 70.97 | 74.37 | 4,548,681 | +2.95(+4.13%) |
Jun 04, 2024 | 74.50 | 74.81 | 70.89 | 71.42 | 4,916,956 | -3.58(-4.77%) |