Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.50 | 37.13 | 33.18 | 36.92 | 3,978,392 | +4.18(+12.77%) |
Aug 22, 2024 | 34.93 | 35.70 | 32.42 | 32.74 | 2,085,207 | -2.63(-7.44%) |
Aug 21, 2024 | 32.35 | 35.64 | 31.79 | 35.37 | 2,862,783 | +2.86(+8.80%) |
Aug 20, 2024 | 36.40 | 36.70 | 30.50 | 32.51 | 4,590,881 | -2.42(-6.93%) |
Aug 19, 2024 | 34.66 | 35.93 | 33.54 | 34.93 | 2,293,003 | -0.29(-0.82%) |
Aug 16, 2024 | 33.08 | 35.45 | 32.55 | 35.22 | 2,334,014 | +2.58(+7.90%) |
Aug 15, 2024 | 33.00 | 35.17 | 32.31 | 32.64 | 3,004,300 | +0.43(+1.33%) |
Aug 14, 2024 | 33.88 | 34.15 | 31.02 | 32.21 | 2,139,878 | -0.66(-2.01%) |
Aug 13, 2024 | 31.44 | 33.89 | 30.95 | 32.87 | 2,083,853 | +1.89(+6.10%) |
Aug 12, 2024 | 31.83 | 32.90 | 29.78 | 30.98 | 2,100,630 | -1.48(-4.56%) |
Aug 09, 2024 | 30.90 | 33.30 | 30.34 | 32.46 | 1,833,333 | +1.21(+3.87%) |
Aug 08, 2024 | 29.20 | 31.95 | 28.22 | 31.25 | 2,625,842 | +4.08(+15.02%) |
Aug 07, 2024 | 33.07 | 34.14 | 26.67 | 27.17 | 3,195,139 | -4.95(-15.41%) |
Aug 06, 2024 | 31.56 | 33.17 | 28.61 | 32.12 | 3,201,673 | +1.40(+4.56%) |
Aug 05, 2024 | 21.70 | 33.69 | 20.82 | 30.72 | 8,870,177 | -5.35(-14.83%) |
Aug 02, 2024 | 39.38 | 41.46 | 34.20 | 36.07 | 5,078,199 | -3.09(-7.89%) |
Aug 01, 2024 | 44.71 | 44.73 | 37.00 | 39.16 | 3,840,053 | -4.62(-10.55%) |
Jul 31, 2024 | 47.14 | 47.50 | 43.64 | 43.78 | 2,306,361 | -0.05(-0.11%) |
Jul 30, 2024 | 48.33 | 49.70 | 43.25 | 43.83 | 2,494,568 | -4.04(-8.44%) |
Jul 29, 2024 | 55.17 | 56.88 | 47.72 | 47.87 | 4,387,677 | -3.79(-7.34%) |
Jul 26, 2024 | 51.79 | 54.04 | 49.50 | 51.66 | 2,957,588 | +4.66(+9.91%) |
Jul 25, 2024 | 50.55 | 51.29 | 45.00 | 47.00 | 4,107,570 | -5.99(-11.30%) |
Jul 24, 2024 | 60.05 | 62.00 | 52.50 | 52.99 | 3,666,142 | -5.63(-9.60%) |
Jul 23, 2024 | 61.30 | 65.62 | 58.50 | 58.62 | 3,395,008 | -3.52(-5.66%) |
Jul 22, 2024 | 60.03 | 62.59 | 56.55 | 62.14 | 3,786,493 | +3.28(+5.57%) |
Jul 19, 2024 | 49.46 | 59.62 | 48.82 | 58.86 | 4,988,442 | +10.15(+20.84%) |
Jul 18, 2024 | 56.75 | 57.82 | 47.52 | 48.71 | 4,003,369 | -7.13(-12.77%) |
Jul 17, 2024 | 54.28 | 58.78 | 52.29 | 55.84 | 3,643,782 | -1.02(-1.79%) |
Jul 16, 2024 | 53.26 | 57.13 | 49.37 | 56.86 | 3,644,221 | +3.78(+7.12%) |
Jul 15, 2024 | 47.86 | 54.96 | 47.25 | 53.08 | 5,226,288 | +9.89(+22.90%) |
Jul 12, 2024 | 42.35 | 44.80 | 41.94 | 43.19 | 1,626,001 | +1.30(+3.10%) |
Jul 11, 2024 | 45.83 | 46.98 | 41.53 | 41.89 | 2,673,079 | -2.12(-4.82%) |
Jul 10, 2024 | 44.80 | 45.46 | 42.22 | 44.01 | 2,153,393 | -0.07(-0.16%) |
Jul 09, 2024 | 45.66 | 46.36 | 43.67 | 44.08 | 1,548,395 | -0.30(-0.68%) |
Jul 08, 2024 | 46.72 | 46.76 | 43.30 | 44.38 | 2,133,029 | -1.26(-2.76%) |
Jul 05, 2024 | 41.30 | 46.28 | 40.01 | 45.64 | 3,460,811 | -0.78(-1.68%) |
Jul 03, 2024 | 45.89 | 47.18 | 45.25 | 46.42 | 1,856,559 | -1.07(-2.25%) |
Jul 02, 2024 | 49.09 | 50.59 | 46.93 | 47.49 | 1,704,393 | -2.45(-4.91%) |
Jul 01, 2024 | 46.92 | 50.98 | 46.17 | 49.94 | 2,499,110 | +4.47(+9.83%) |
Jun 28, 2024 | 46.11 | 46.81 | 43.98 | 45.47 | 1,903,355 | -0.73(-1.58%) |
Jun 27, 2024 | 43.75 | 46.89 | 43.27 | 46.20 | 2,256,555 | +3.74(+8.81%) |
Jun 26, 2024 | 44.87 | 46.23 | 41.65 | 42.46 | 1,866,492 | -3.09(-6.78%) |
Jun 25, 2024 | 43.61 | 45.96 | 42.20 | 45.55 | 2,070,980 | +3.82(+9.15%) |
Jun 24, 2024 | 43.74 | 45.58 | 40.00 | 41.73 | 3,858,153 | -5.75(-12.11%) |
Jun 21, 2024 | 47.85 | 48.48 | 45.25 | 47.48 | 4,108,472 | -3.98(-7.73%) |
Jun 20, 2024 | 52.70 | 53.94 | 48.62 | 51.46 | 3,112,645 | -0.53(-1.02%) |
Jun 18, 2024 | 53.00 | 55.10 | 51.21 | 51.99 | 2,789,843 | -4.08(-7.28%) |
Jun 17, 2024 | 53.87 | 57.78 | 51.30 | 56.07 | 2,608,411 | +0.09(+0.16%) |
Jun 14, 2024 | 56.65 | 58.53 | 52.52 | 55.98 | 2,642,856 | -1.55(-2.69%) |
Jun 13, 2024 | 60.31 | 62.06 | 55.37 | 57.53 | 3,302,843 | -3.45(-5.66%) |
Jun 12, 2024 | 59.50 | 64.80 | 59.09 | 60.98 | 3,189,267 | +4.94(+8.82%) |
Jun 11, 2024 | 55.02 | 56.75 | 51.42 | 56.04 | 2,539,209 | -2.68(-4.56%) |
Jun 10, 2024 | 54.88 | 60.44 | 54.00 | 58.72 | 1,886,967 | +2.55(+4.54%) |
Jun 07, 2024 | 62.15 | 65.44 | 56.06 | 56.17 | 3,254,035 | -6.28(-10.06%) |
Jun 06, 2024 | 59.26 | 65.71 | 58.70 | 62.45 | 2,569,616 | +2.60(+4.34%) |
Jun 05, 2024 | 57.90 | 60.06 | 54.97 | 59.85 | 3,052,005 | +3.40(+6.02%) |
Jun 04, 2024 | 50.78 | 57.81 | 50.60 | 56.45 | 3,040,764 | +5.45(+10.69%) |