Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.02 | 42.35 | 39.80 | 42.00 | 8,195,098 | +2.29(+5.77%) |
Aug 22, 2024 | 40.65 | 41.10 | 39.15 | 39.71 | 6,085,583 | -0.93(-2.29%) |
Aug 21, 2024 | 38.93 | 40.86 | 38.06 | 40.64 | 7,058,211 | +2.26(+5.89%) |
Aug 20, 2024 | 40.15 | 40.87 | 37.91 | 38.38 | 6,717,315 | -2.09(-5.16%) |
Aug 19, 2024 | 37.00 | 40.67 | 36.77 | 40.47 | 9,232,712 | +3.66(+9.94%) |
Aug 16, 2024 | 36.42 | 38.51 | 35.51 | 36.81 | 7,619,061 | +0.22(+0.60%) |
Aug 15, 2024 | 36.89 | 38.25 | 36.12 | 36.59 | 7,376,267 | +0.51(+1.41%) |
Aug 14, 2024 | 38.59 | 38.92 | 36.04 | 36.08 | 7,121,210 | -1.75(-4.63%) |
Aug 13, 2024 | 35.22 | 38.08 | 34.75 | 37.83 | 9,438,939 | +3.65(+10.68%) |
Aug 12, 2024 | 35.39 | 36.10 | 33.76 | 34.18 | 8,271,612 | -2.07(-5.71%) |
Aug 09, 2024 | 34.61 | 38.50 | 32.82 | 36.25 | 17,062,532 | +2.04(+5.96%) |
Aug 08, 2024 | 33.56 | 35.29 | 32.28 | 34.21 | 12,788,645 | +0.91(+2.73%) |
Aug 07, 2024 | 30.00 | 36.40 | 28.84 | 33.30 | 46,486,004 | +9.43(+39.51%) |
Aug 06, 2024 | 23.97 | 24.57 | 23.20 | 23.87 | 8,197,483 | +0.05(+0.23%) |
Aug 05, 2024 | 20.98 | 24.51 | 20.60 | 23.82 | 8,123,890 | +0.05(+0.23%) |
Aug 02, 2024 | 24.20 | 24.56 | 23.55 | 23.76 | 5,209,007 | -1.64(-6.46%) |
Aug 01, 2024 | 28.00 | 28.17 | 25.02 | 25.40 | 7,163,665 | -2.53(-9.06%) |
Jul 31, 2024 | 27.59 | 29.40 | 27.14 | 27.93 | 10,308,543 | +1.90(+7.30%) |
Jul 30, 2024 | 26.32 | 26.98 | 24.87 | 26.03 | 4,128,367 | -0.02(-0.08%) |
Jul 29, 2024 | 26.31 | 27.73 | 25.74 | 26.05 | 4,390,231 | -0.06(-0.23%) |
Jul 26, 2024 | 26.98 | 27.10 | 25.97 | 26.11 | 3,934,234 | +0.35(+1.36%) |
Jul 25, 2024 | 25.16 | 26.32 | 24.72 | 25.76 | 4,410,878 | +0.74(+2.96%) |
Jul 24, 2024 | 27.15 | 27.78 | 24.82 | 25.02 | 5,774,860 | -2.61(-9.45%) |
Jul 23, 2024 | 27.50 | 28.33 | 27.25 | 27.63 | 2,719,820 | -0.02(-0.07%) |
Jul 22, 2024 | 28.15 | 28.90 | 27.02 | 27.65 | 4,250,006 | -0.14(-0.50%) |
Jul 19, 2024 | 28.08 | 29.01 | 27.63 | 27.79 | 4,627,210 | -0.62(-2.18%) |
Jul 18, 2024 | 30.82 | 31.51 | 28.21 | 28.41 | 8,430,952 | -2.50(-8.09%) |
Jul 17, 2024 | 30.83 | 32.78 | 30.21 | 30.91 | 7,477,243 | -1.05(-3.29%) |
Jul 16, 2024 | 30.22 | 32.36 | 29.32 | 31.96 | 9,555,577 | +2.00(+6.68%) |
Jul 15, 2024 | 27.77 | 31.25 | 27.48 | 29.96 | 15,665,898 | +2.85(+10.51%) |
Jul 12, 2024 | 26.89 | 27.55 | 26.30 | 27.11 | 6,053,514 | +0.19(+0.71%) |
Jul 11, 2024 | 26.10 | 26.99 | 25.53 | 26.92 | 8,677,379 | +2.10(+8.46%) |
Jul 10, 2024 | 24.64 | 24.84 | 23.84 | 24.82 | 3,630,279 | +0.58(+2.39%) |
Jul 09, 2024 | 23.24 | 24.39 | 22.85 | 24.24 | 3,483,373 | +1.02(+4.39%) |
Jul 08, 2024 | 23.41 | 24.15 | 23.18 | 23.22 | 2,835,852 | +0.02(+0.09%) |
Jul 05, 2024 | 23.00 | 23.46 | 22.63 | 23.20 | 2,637,979 | +0.13(+0.56%) |
Jul 03, 2024 | 23.20 | 23.48 | 22.90 | 23.07 | 1,642,428 | +0.10(+0.44%) |
Jul 02, 2024 | 22.87 | 23.21 | 22.31 | 22.97 | 2,929,898 | +0.07(+0.31%) |
Jul 01, 2024 | 23.63 | 23.67 | 22.87 | 22.90 | 2,978,511 | -0.69(-2.92%) |
Jun 28, 2024 | 23.84 | 24.07 | 23.16 | 23.59 | 4,183,087 | -0.02(-0.08%) |
Jun 27, 2024 | 22.93 | 23.61 | 22.63 | 23.61 | 2,828,867 | +0.61(+2.65%) |
Jun 26, 2024 | 22.47 | 23.32 | 22.22 | 23.00 | 3,206,641 | +0.44(+1.95%) |
Jun 25, 2024 | 23.00 | 23.15 | 22.26 | 22.56 | 3,212,495 | -0.66(-2.84%) |
Jun 24, 2024 | 21.68 | 23.61 | 21.68 | 23.22 | 4,897,467 | +1.58(+7.30%) |
Jun 21, 2024 | 21.67 | 21.82 | 21.26 | 21.64 | 4,461,175 | -0.24(-1.10%) |
Jun 20, 2024 | 22.25 | 22.60 | 21.84 | 21.88 | 4,177,540 | -0.34(-1.53%) |
Jun 18, 2024 | 22.23 | 22.79 | 22.03 | 22.22 | 3,039,353 | -0.17(-0.76%) |
Jun 17, 2024 | 22.26 | 22.79 | 21.77 | 22.39 | 4,313,405 | +0.00(+0.00%) |
Jun 14, 2024 | 23.05 | 23.05 | 22.26 | 22.39 | 4,503,341 | -0.68(-2.95%) |
Jun 13, 2024 | 25.16 | 25.24 | 22.90 | 23.07 | 8,030,201 | -1.91(-7.65%) |
Jun 12, 2024 | 25.92 | 27.22 | 24.66 | 24.98 | 11,134,270 | +0.66(+2.71%) |
Jun 11, 2024 | 23.73 | 24.34 | 23.30 | 24.32 | 3,109,302 | +0.50(+2.10%) |
Jun 10, 2024 | 24.01 | 24.45 | 23.76 | 23.82 | 3,479,257 | -0.77(-3.13%) |
Jun 07, 2024 | 25.26 | 25.69 | 24.24 | 24.59 | 7,147,978 | -2.28(-8.49%) |
Jun 06, 2024 | 26.04 | 26.88 | 25.73 | 26.87 | 4,286,712 | +0.44(+1.66%) |
Jun 05, 2024 | 24.73 | 26.78 | 24.42 | 26.43 | 6,294,489 | +1.92(+7.83%) |
Jun 04, 2024 | 24.46 | 25.41 | 24.30 | 24.51 | 4,208,689 | +0.39(+1.62%) |