Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 42.82 | 47.18 | 42.81 | 46.05 | 2,152,665 | +2.69(+6.20%) |
Sep 05, 2024 | 44.77 | 44.89 | 41.86 | 43.36 | 2,188,523 | -0.62(-1.41%) |
Sep 04, 2024 | 44.64 | 45.24 | 41.73 | 43.98 | 3,243,310 | +1.08(+2.52%) |
Sep 03, 2024 | 39.08 | 43.21 | 39.08 | 42.90 | 4,392,962 | +5.38(+14.34%) |
Aug 30, 2024 | 37.47 | 38.55 | 36.33 | 37.52 | 2,161,018 | -0.82(-2.14%) |
Aug 29, 2024 | 36.89 | 38.72 | 35.53 | 38.34 | 3,269,104 | +3.32(+9.48%) |
Aug 28, 2024 | 34.12 | 36.17 | 33.96 | 35.02 | 5,387,933 | +1.10(+3.24%) |
Aug 27, 2024 | 35.22 | 35.72 | 33.57 | 33.92 | 1,920,591 | -0.73(-2.11%) |
Aug 26, 2024 | 33.47 | 35.45 | 32.80 | 34.65 | 3,636,290 | +1.10(+3.28%) |
Aug 23, 2024 | 35.00 | 35.30 | 33.42 | 33.55 | 3,203,587 | -2.34(-6.52%) |
Aug 22, 2024 | 33.43 | 36.20 | 33.18 | 35.89 | 2,706,554 | +1.82(+5.34%) |
Aug 21, 2024 | 34.54 | 34.80 | 33.71 | 34.07 | 1,585,820 | -0.46(-1.33%) |
Aug 20, 2024 | 34.07 | 35.06 | 33.53 | 34.53 | 2,400,362 | +1.04(+3.11%) |
Aug 19, 2024 | 35.90 | 36.28 | 33.48 | 33.49 | 2,600,030 | -2.27(-6.35%) |
Aug 16, 2024 | 37.01 | 37.28 | 35.58 | 35.76 | 1,927,415 | -0.74(-2.03%) |
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 | 2,409,842 | -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%) |