Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.00 | 37.20 | 34.11 | 34.99 | 8,051,550 | -2.39(-6.39%) |
Jul 18, 2024 | 36.77 | 37.63 | 35.55 | 37.38 | 8,162,646 | +0.94(+2.58%) |
Jul 17, 2024 | 36.48 | 39.20 | 35.81 | 36.44 | 11,716,025 | -0.45(-1.22%) |
Jul 16, 2024 | 36.43 | 38.72 | 35.90 | 36.89 | 17,606,202 | -3.69(-9.09%) |
Jul 15, 2024 | 46.20 | 46.27 | 38.06 | 40.58 | 80,490,928 | +9.69(+31.37%) |
Jul 12, 2024 | 30.52 | 31.55 | 30.11 | 30.89 | 4,469,683 | +1.03(+3.45%) |
Jul 11, 2024 | 29.14 | 30.31 | 28.98 | 29.86 | 4,004,711 | +1.06(+3.68%) |
Jul 10, 2024 | 30.01 | 30.38 | 28.43 | 28.80 | 4,601,259 | -1.10(-3.68%) |
Jul 09, 2024 | 30.79 | 31.42 | 29.63 | 29.90 | 4,046,775 | -0.42(-1.39%) |
Jul 08, 2024 | 29.11 | 31.37 | 28.99 | 30.32 | 5,938,073 | +1.15(+3.94%) |
Jul 05, 2024 | 30.49 | 30.59 | 28.70 | 29.17 | 6,633,639 | -1.93(-6.21%) |
Jul 03, 2024 | 31.15 | 32.90 | 31.10 | 31.10 | 4,163,040 | -0.63(-1.99%) |
Jul 02, 2024 | 32.23 | 33.08 | 31.32 | 31.73 | 4,915,205 | -1.35(-4.08%) |
Jul 01, 2024 | 33.30 | 34.58 | 31.00 | 33.08 | 9,545,529 | +0.33(+1.01%) |
Jun 28, 2024 | 39.78 | 39.94 | 31.55 | 32.75 | 29,140,104 | -3.98(-10.84%) |
Jun 27, 2024 | 38.87 | 40.54 | 36.16 | 36.73 | 12,455,495 | -2.52(-6.42%) |
Jun 26, 2024 | 34.90 | 39.42 | 33.70 | 39.25 | 12,863,108 | +2.88(+7.92%) |
Jun 25, 2024 | 36.72 | 37.60 | 33.20 | 36.37 | 17,235,248 | +2.85(+8.50%) |
Jun 24, 2024 | 29.71 | 36.09 | 28.68 | 33.52 | 23,032,320 | +5.86(+21.19%) |
Jun 21, 2024 | 27.31 | 28.21 | 24.83 | 27.66 | 15,308,152 | +0.91(+3.40%) |
Jun 20, 2024 | 28.76 | 29.37 | 26.13 | 26.75 | 13,916,595 | -4.56(-14.56%) |
Jun 18, 2024 | 34.02 | 34.98 | 30.03 | 31.31 | 10,014,035 | -3.41(-9.82%) |
Jun 17, 2024 | 36.68 | 37.00 | 34.51 | 34.72 | 4,296,748 | -2.33(-6.29%) |
Jun 14, 2024 | 38.84 | 40.03 | 36.61 | 37.05 | 3,151,607 | -2.88(-7.21%) |
Jun 13, 2024 | 41.00 | 41.66 | 39.03 | 39.93 | 2,519,810 | -1.00(-2.44%) |
Jun 12, 2024 | 39.91 | 41.24 | 39.70 | 40.93 | 2,078,156 | +1.62(+4.12%) |
Jun 11, 2024 | 41.60 | 42.49 | 38.51 | 39.31 | 3,694,290 | -2.78(-6.60%) |
Jun 10, 2024 | 44.75 | 46.69 | 41.06 | 42.09 | 5,429,151 | -2.50(-5.61%) |
Jun 07, 2024 | 45.40 | 46.00 | 44.47 | 44.59 | 1,913,010 | -1.43(-3.11%) |
Jun 06, 2024 | 46.10 | 47.20 | 45.49 | 46.02 | 1,454,641 | -0.73(-1.56%) |
Jun 05, 2024 | 45.74 | 47.00 | 44.88 | 46.75 | 2,112,019 | +1.26(+2.77%) |
Jun 04, 2024 | 46.81 | 46.99 | 44.70 | 45.49 | 2,659,425 | -1.25(-2.67%) |
Jun 03, 2024 | 49.14 | 50.62 | 46.50 | 46.74 | 2,578,392 | -2.35(-4.79%) |
May 31, 2024 | 53.92 | 53.92 | 47.20 | 49.09 | 5,955,107 | -2.75(-5.30%) |
May 30, 2024 | 51.50 | 52.75 | 50.67 | 51.84 | 2,548,481 | +0.72(+1.41%) |
May 29, 2024 | 49.02 | 52.18 | 48.08 | 51.12 | 3,161,150 | +1.19(+2.38%) |
May 28, 2024 | 45.99 | 50.45 | 45.31 | 49.93 | 3,137,419 | +4.12(+8.99%) |
May 24, 2024 | 44.00 | 46.07 | 44.00 | 45.81 | 2,025,484 | +1.90(+4.33%) |
May 23, 2024 | 45.29 | 46.14 | 43.77 | 43.91 | 1,290,147 | -0.68(-1.53%) |
May 22, 2024 | 43.51 | 46.24 | 42.03 | 44.59 | 2,498,557 | +0.40(+0.91%) |
May 21, 2024 | 48.18 | 48.39 | 42.21 | 44.19 | 3,935,778 | -4.19(-8.66%) |
May 20, 2024 | 50.51 | 50.55 | 47.84 | 48.38 | 2,812,555 | -2.53(-4.98%) |
May 17, 2024 | 51.48 | 52.58 | 48.58 | 50.91 | 2,595,886 | -1.23(-2.37%) |
May 16, 2024 | 53.00 | 53.80 | 51.62 | 52.15 | 1,935,486 | -0.36(-0.69%) |
May 15, 2024 | 54.04 | 54.60 | 51.44 | 52.51 | 3,170,992 | -0.89(-1.67%) |
May 14, 2024 | 53.00 | 55.20 | 52.81 | 53.40 | 4,023,071 | +1.75(+3.39%) |
May 13, 2024 | 53.34 | 56.55 | 51.20 | 51.65 | 6,435,524 | +0.66(+1.29%) |
May 10, 2024 | 53.64 | 56.52 | 50.61 | 50.99 | 6,575,102 | -3.40(-6.25%) |
May 09, 2024 | 49.56 | 55.25 | 48.30 | 54.39 | 7,662,245 | +5.13(+10.41%) |
May 08, 2024 | 47.63 | 50.25 | 47.05 | 49.26 | 3,994,357 | +1.59(+3.34%) |
May 07, 2024 | 48.99 | 49.72 | 46.61 | 47.67 | 3,121,649 | -1.51(-3.07%) |
May 06, 2024 | 46.21 | 50.06 | 45.47 | 49.18 | 6,131,726 | +1.25(+2.61%) |
May 03, 2024 | 47.47 | 48.92 | 44.29 | 47.93 | 5,791,117 | -0.75(-1.54%) |
May 02, 2024 | 46.82 | 49.78 | 46.05 | 48.68 | 5,180,559 | +3.55(+7.87%) |