Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 37.29 | 39.93 | 37.17 | 39.69 | 483,095 | +2.50(+6.72%) |
Aug 13, 2024 | 39.77 | 39.79 | 36.23 | 37.19 | 459,376 | -2.42(-6.11%) |
Aug 12, 2024 | 38.98 | 41.11 | 37.63 | 39.61 | 568,846 | +2.08(+5.54%) |
Aug 09, 2024 | 38.03 | 39.07 | 37.03 | 37.53 | 655,970 | -1.56(-3.99%) |
Aug 08, 2024 | 42.03 | 43.92 | 38.44 | 39.09 | 743,819 | -8.19(-17.32%) |
Aug 07, 2024 | 43.25 | 47.41 | 42.97 | 47.28 | 414,849 | +3.30(+7.50%) |
Aug 06, 2024 | 47.18 | 48.54 | 43.56 | 43.98 | 624,353 | -6.26(-12.46%) |
Aug 05, 2024 | 54.88 | 55.10 | 47.82 | 50.24 | 1,527,077 | +11.24(+28.82%) |
Aug 02, 2024 | 36.24 | 39.29 | 35.46 | 39.00 | 770,106 | +0.94(+2.47%) |
Aug 01, 2024 | 36.75 | 39.31 | 36.31 | 38.06 | 634,472 | +2.14(+5.96%) |
Jul 31, 2024 | 34.65 | 36.20 | 34.21 | 35.92 | 341,222 | +0.70(+1.99%) |
Jul 30, 2024 | 34.53 | 35.62 | 34.17 | 35.22 | 550,137 | +1.43(+4.23%) |
Jul 29, 2024 | 31.47 | 34.64 | 31.47 | 33.79 | 611,120 | +0.78(+2.36%) |
Jul 26, 2024 | 33.77 | 34.40 | 32.93 | 33.01 | 441,161 | -3.89(-10.54%) |
Jul 25, 2024 | 37.36 | 38.36 | 36.35 | 36.90 | 349,820 | +1.09(+3.04%) |
Jul 24, 2024 | 34.63 | 35.91 | 34.22 | 35.81 | 238,524 | -0.11(-0.31%) |
Jul 23, 2024 | 35.00 | 36.04 | 34.17 | 35.92 | 370,022 | +2.67(+8.03%) |
Jul 22, 2024 | 34.00 | 34.97 | 33.20 | 33.25 | 249,736 | -0.92(-2.69%) |
Jul 19, 2024 | 38.18 | 38.19 | 33.89 | 34.17 | 537,394 | -4.57(-11.80%) |
Jul 18, 2024 | 37.22 | 39.17 | 37.12 | 38.74 | 249,501 | +1.24(+3.31%) |
Jul 17, 2024 | 37.45 | 38.40 | 36.61 | 37.50 | 294,002 | +0.66(+1.79%) |
Jul 16, 2024 | 38.53 | 39.40 | 36.75 | 36.84 | 388,428 | -2.07(-5.32%) |
Jul 15, 2024 | 39.89 | 40.63 | 38.20 | 38.91 | 584,461 | -9.90(-20.28%) |
Jul 12, 2024 | 48.56 | 48.91 | 47.19 | 48.81 | 153,760 | -0.47(-0.95%) |
Jul 11, 2024 | 46.85 | 49.48 | 46.42 | 49.28 | 226,239 | +0.08(+0.16%) |
Jul 10, 2024 | 48.11 | 49.32 | 48.10 | 49.20 | 286,881 | +0.89(+1.84%) |
Jul 09, 2024 | 49.48 | 49.95 | 47.64 | 48.31 | 164,295 | -2.58(-5.07%) |
Jul 08, 2024 | 49.65 | 53.64 | 49.19 | 50.89 | 198,739 | +0.05(+0.10%) |
Jul 05, 2024 | 52.33 | 52.54 | 50.06 | 50.84 | 574,954 | +6.05(+13.51%) |
Jul 03, 2024 | 45.00 | 45.59 | 44.60 | 44.79 | 255,774 | +1.94(+4.53%) |
Jul 02, 2024 | 41.61 | 43.03 | 41.23 | 42.85 | 164,972 | +1.84(+4.49%) |
Jul 01, 2024 | 41.64 | 42.19 | 40.02 | 41.01 | 259,301 | -5.15(-11.15%) |
Jun 28, 2024 | 43.94 | 46.16 | 43.37 | 46.16 | 144,186 | +2.23(+5.07%) |
Jun 27, 2024 | 43.68 | 43.99 | 42.45 | 43.93 | 125,300 | -0.75(-1.68%) |
Jun 26, 2024 | 43.75 | 44.95 | 43.10 | 44.68 | 106,578 | +1.52(+3.52%) |
Jun 25, 2024 | 44.38 | 44.77 | 42.51 | 43.16 | 484,475 | -4.36(-9.17%) |
Jun 24, 2024 | 44.97 | 47.88 | 44.50 | 47.52 | 404,425 | +6.32(+15.33%) |
Jun 21, 2024 | 41.93 | 42.31 | 40.97 | 41.20 | 138,683 | +1.06(+2.64%) |
Jun 20, 2024 | 39.70 | 40.83 | 39.54 | 40.14 | 171,001 | -0.81(-1.98%) |
Jun 18, 2024 | 40.46 | 41.41 | 39.82 | 40.95 | 280,235 | +2.64(+6.89%) |
Jun 17, 2024 | 39.82 | 40.33 | 37.53 | 38.31 | 358,261 | -1.40(-3.52%) |
Jun 14, 2024 | 37.60 | 40.29 | 37.57 | 39.71 | 286,333 | +1.27(+3.30%) |
Jun 13, 2024 | 36.90 | 38.89 | 36.50 | 38.44 | 435,253 | +1.13(+3.03%) |
Jun 12, 2024 | 35.37 | 37.64 | 34.50 | 37.31 | 352,167 | -0.21(-0.56%) |
Jun 11, 2024 | 37.67 | 38.90 | 37.24 | 37.52 | 372,385 | +2.10(+5.92%) |
Jun 10, 2024 | 35.65 | 35.68 | 34.58 | 35.43 | 211,083 | -0.13(-0.37%) |
Jun 07, 2024 | 33.41 | 36.51 | 33.18 | 35.56 | 322,272 | +1.21(+3.52%) |
Jun 06, 2024 | 33.52 | 34.42 | 33.19 | 34.35 | 177,853 | +0.70(+2.08%) |
Jun 05, 2024 | 33.75 | 34.47 | 33.01 | 33.65 | 207,841 | -0.73(-2.12%) |
Jun 04, 2024 | 35.38 | 35.59 | 33.64 | 34.38 | 312,197 | -1.29(-3.61%) |