Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 30.99 | 31.07 | 26.01 | 26.13 | 7,576,116 | -2.64(-9.18%) |
Aug 23, 2024 | 25.39 | 28.78 | 25.20 | 28.77 | 3,565,499 | +3.72(+14.85%) |
Aug 22, 2024 | 26.57 | 26.82 | 24.83 | 25.05 | 1,760,975 | -1.80(-6.70%) |
Aug 21, 2024 | 26.64 | 27.42 | 26.44 | 26.85 | 2,023,334 | +0.22(+0.83%) |
Aug 20, 2024 | 27.40 | 28.34 | 26.46 | 26.63 | 3,372,491 | -0.90(-3.27%) |
Aug 19, 2024 | 25.56 | 27.91 | 25.45 | 27.53 | 3,951,880 | +2.24(+8.86%) |
Aug 16, 2024 | 24.35 | 25.30 | 24.05 | 25.29 | 2,541,485 | +0.72(+2.93%) |
Aug 15, 2024 | 23.06 | 25.62 | 23.05 | 24.57 | 3,404,778 | +2.20(+9.83%) |
Aug 14, 2024 | 22.18 | 22.70 | 21.05 | 22.37 | 3,837,679 | +0.49(+2.24%) |
Aug 13, 2024 | 21.55 | 22.13 | 21.01 | 21.88 | 2,954,458 | +0.44(+2.05%) |
Aug 12, 2024 | 21.21 | 22.42 | 21.15 | 21.44 | 3,628,106 | +0.24(+1.13%) |
Aug 09, 2024 | 22.86 | 23.00 | 20.52 | 21.20 | 5,013,286 | -1.67(-7.30%) |
Aug 08, 2024 | 19.85 | 23.10 | 19.81 | 22.87 | 10,060,571 | -0.72(-3.05%) |
Aug 07, 2024 | 25.37 | 26.07 | 23.53 | 23.59 | 5,184,312 | -0.31(-1.30%) |
Aug 06, 2024 | 24.84 | 24.96 | 23.65 | 23.90 | 2,869,049 | -1.12(-4.48%) |
Aug 05, 2024 | 23.47 | 26.11 | 23.21 | 25.02 | 2,654,552 | -0.30(-1.18%) |
Aug 02, 2024 | 25.12 | 26.83 | 24.93 | 25.32 | 3,299,978 | -1.22(-4.60%) |
Aug 01, 2024 | 29.04 | 29.52 | 26.39 | 26.54 | 3,026,787 | -2.32(-8.04%) |
Jul 31, 2024 | 27.42 | 30.30 | 27.16 | 28.86 | 3,395,728 | +1.85(+6.85%) |
Jul 30, 2024 | 26.93 | 27.36 | 26.37 | 27.01 | 1,552,506 | +0.20(+0.75%) |
Jul 29, 2024 | 27.29 | 27.97 | 26.31 | 26.81 | 2,330,291 | -0.76(-2.76%) |
Jul 26, 2024 | 28.53 | 28.95 | 27.43 | 27.57 | 3,134,657 | +0.12(+0.44%) |
Jul 25, 2024 | 25.07 | 27.99 | 24.83 | 27.45 | 4,940,227 | +2.28(+9.06%) |
Jul 24, 2024 | 25.85 | 27.63 | 25.10 | 25.17 | 7,363,677 | -0.35(-1.37%) |
Jul 23, 2024 | 25.65 | 26.52 | 25.47 | 25.52 | 3,742,643 | -0.78(-2.97%) |
Jul 22, 2024 | 26.99 | 27.05 | 25.57 | 26.30 | 4,293,381 | +0.61(+2.37%) |
Jul 19, 2024 | 26.44 | 26.58 | 25.53 | 25.69 | 4,049,098 | -1.05(-3.93%) |
Jul 18, 2024 | 28.40 | 29.19 | 26.34 | 26.74 | 5,433,230 | -1.37(-4.87%) |
Jul 17, 2024 | 28.95 | 30.15 | 27.90 | 28.11 | 4,576,756 | -2.09(-6.92%) |
Jul 16, 2024 | 27.13 | 30.63 | 27.00 | 30.20 | 7,173,103 | +3.41(+12.73%) |
Jul 15, 2024 | 28.87 | 29.25 | 26.76 | 26.79 | 9,395,763 | -4.86(-15.36%) |
Jul 12, 2024 | 30.34 | 32.11 | 30.04 | 31.65 | 7,067,348 | +1.74(+5.82%) |
Jul 11, 2024 | 30.50 | 31.74 | 28.88 | 29.91 | 7,391,898 | +0.28(+0.94%) |
Jul 10, 2024 | 27.39 | 29.66 | 27.20 | 29.63 | 6,891,075 | +2.76(+10.27%) |
Jul 09, 2024 | 26.89 | 27.19 | 25.70 | 26.87 | 6,096,155 | -0.50(-1.83%) |
Jul 08, 2024 | 26.31 | 28.37 | 25.81 | 27.37 | 10,849,070 | +2.32(+9.26%) |
Jul 05, 2024 | 25.64 | 25.64 | 24.54 | 25.05 | 3,262,016 | -0.27(-1.07%) |
Jul 03, 2024 | 24.80 | 25.48 | 24.25 | 25.32 | 3,997,153 | +1.07(+4.41%) |
Jul 02, 2024 | 24.22 | 25.04 | 23.51 | 24.25 | 5,278,521 | +0.28(+1.17%) |
Jul 01, 2024 | 25.03 | 26.05 | 23.96 | 23.97 | 5,223,839 | -1.29(-5.11%) |
Jun 28, 2024 | 25.19 | 25.47 | 24.50 | 25.26 | 4,422,457 | -0.01(-0.04%) |
Jun 27, 2024 | 24.80 | 26.33 | 24.44 | 25.27 | 6,965,987 | +0.28(+1.12%) |
Jun 26, 2024 | 26.26 | 26.63 | 24.83 | 24.99 | 9,985,742 | -1.41(-5.34%) |
Jun 25, 2024 | 27.40 | 28.72 | 24.72 | 26.40 | 25,013,492 | -6.85(-20.60%) |
Jun 24, 2024 | 32.89 | 33.74 | 31.95 | 33.25 | 5,174,626 | +0.24(+0.73%) |
Jun 21, 2024 | 34.01 | 34.23 | 32.54 | 33.01 | 6,376,642 | -1.30(-3.79%) |
Jun 20, 2024 | 33.82 | 35.29 | 32.82 | 34.31 | 7,050,827 | -2.76(-7.45%) |
Jun 18, 2024 | 37.75 | 38.48 | 36.55 | 37.07 | 2,817,422 | -1.16(-3.03%) |
Jun 17, 2024 | 39.64 | 40.47 | 37.07 | 38.23 | 4,109,942 | -1.63(-4.09%) |
Jun 14, 2024 | 42.75 | 43.14 | 39.84 | 39.86 | 3,082,702 | -3.41(-7.88%) |
Jun 13, 2024 | 44.72 | 45.16 | 43.18 | 43.27 | 1,858,381 | -1.40(-3.13%) |
Jun 12, 2024 | 48.25 | 49.57 | 44.57 | 44.67 | 2,692,332 | -1.22(-2.66%) |
Jun 11, 2024 | 46.31 | 46.48 | 44.92 | 45.89 | 1,512,615 | -1.00(-2.13%) |
Jun 10, 2024 | 45.05 | 47.22 | 44.07 | 46.89 | 2,129,964 | +0.60(+1.30%) |
Jun 07, 2024 | 47.06 | 47.66 | 46.05 | 46.29 | 1,960,325 | -2.03(-4.20%) |
Jun 06, 2024 | 48.40 | 48.90 | 47.51 | 48.32 | 1,253,419 | -0.60(-1.23%) |
Jun 05, 2024 | 47.94 | 50.83 | 47.64 | 48.92 | 1,925,932 | +1.55(+3.27%) |
Jun 04, 2024 | 48.64 | 49.10 | 47.14 | 47.37 | 1,613,954 | -0.64(-1.33%) |