Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 55.61 | 55.66 | 48.32 | 49.23 | 1,999,357 | -5.44(-9.95%) |
Sep 16, 2024 | 48.40 | 54.90 | 47.05 | 54.67 | 1,358,819 | +5.29(+10.71%) |
Sep 13, 2024 | 46.07 | 49.45 | 45.60 | 49.38 | 929,541 | +3.93(+8.65%) |
Sep 12, 2024 | 46.49 | 50.95 | 44.65 | 45.45 | 1,418,278 | -1.04(-2.24%) |
Sep 11, 2024 | 45.52 | 47.00 | 43.33 | 46.49 | 1,098,651 | +1.44(+3.20%) |
Sep 10, 2024 | 47.27 | 47.50 | 43.41 | 45.05 | 941,580 | -2.22(-4.70%) |
Sep 09, 2024 | 51.94 | 51.94 | 43.91 | 47.27 | 1,579,369 | -2.92(-5.82%) |
Sep 06, 2024 | 55.35 | 56.28 | 47.04 | 50.19 | 1,465,269 | -5.44(-9.78%) |
Sep 05, 2024 | 54.31 | 60.17 | 53.81 | 55.63 | 949,205 | +1.90(+3.53%) |
Sep 04, 2024 | 52.00 | 55.73 | 50.63 | 53.73 | 797,109 | +1.64(+3.16%) |
Sep 03, 2024 | 59.05 | 62.20 | 51.56 | 52.09 | 1,082,552 | -7.29(-12.28%) |
Aug 30, 2024 | 57.91 | 59.73 | 56.70 | 59.38 | 715,263 | +1.47(+2.54%) |
Aug 29, 2024 | 61.20 | 62.35 | 55.66 | 57.91 | 1,192,087 | -1.32(-2.23%) |
Aug 28, 2024 | 68.47 | 68.99 | 58.60 | 59.23 | 1,227,103 | -9.24(-13.49%) |
Aug 27, 2024 | 60.51 | 72.45 | 60.51 | 68.47 | 1,448,612 | +7.96(+13.15%) |
Aug 26, 2024 | 66.90 | 67.65 | 58.00 | 60.51 | 1,042,630 | -4.44(-6.84%) |
Aug 23, 2024 | 66.47 | 68.08 | 63.11 | 64.95 | 990,747 | +0.42(+0.65%) |
Aug 22, 2024 | 72.35 | 77.00 | 61.02 | 64.53 | 2,161,389 | -6.94(-9.71%) |
Aug 21, 2024 | 60.00 | 72.77 | 60.00 | 71.47 | 1,762,197 | +12.76(+21.73%) |
Aug 20, 2024 | 58.00 | 74.83 | 56.94 | 58.71 | 3,133,171 | +1.10(+1.91%) |
Aug 19, 2024 | 52.10 | 59.08 | 50.01 | 57.61 | 1,424,254 | +6.73(+13.23%) |
Aug 16, 2024 | 47.00 | 52.82 | 46.60 | 50.88 | 1,306,952 | +3.68(+7.80%) |
Aug 15, 2024 | 43.76 | 47.81 | 43.75 | 47.20 | 717,554 | +4.30(+10.02%) |
Aug 14, 2024 | 42.70 | 43.84 | 41.19 | 42.90 | 606,047 | +0.25(+0.59%) |
Aug 13, 2024 | 39.43 | 43.76 | 38.94 | 42.65 | 718,576 | +3.97(+10.26%) |
Aug 12, 2024 | 38.86 | 39.75 | 38.16 | 38.68 | 372,948 | -0.07(-0.18%) |
Aug 09, 2024 | 39.00 | 39.78 | 38.57 | 38.75 | 336,760 | -0.18(-0.46%) |
Aug 08, 2024 | 40.71 | 40.71 | 36.80 | 38.93 | 686,182 | +0.11(+0.28%) |
Aug 07, 2024 | 39.91 | 40.93 | 38.55 | 38.82 | 1,209,429 | -1.83(-4.50%) |
Aug 06, 2024 | 41.51 | 41.99 | 38.00 | 40.65 | 999,501 | +2.43(+6.36%) |
Aug 05, 2024 | 32.82 | 38.83 | 32.80 | 38.22 | 1,005,545 | -0.83(-2.11%) |
Aug 02, 2024 | 38.00 | 39.48 | 36.11 | 39.05 | 680,750 | -0.23(-0.60%) |
Aug 01, 2024 | 44.92 | 45.58 | 39.01 | 39.28 | 605,436 | -4.00(-9.24%) |
Jul 31, 2024 | 46.58 | 47.09 | 43.12 | 43.28 | 573,693 | -2.69(-5.85%) |
Jul 30, 2024 | 44.71 | 46.55 | 42.76 | 45.97 | 862,012 | +2.10(+4.79%) |
Jul 29, 2024 | 41.71 | 44.17 | 41.42 | 43.87 | 519,301 | +1.95(+4.65%) |
Jul 26, 2024 | 40.10 | 42.07 | 39.71 | 41.92 | 711,779 | +1.90(+4.75%) |
Jul 25, 2024 | 38.50 | 40.10 | 37.26 | 40.02 | 651,057 | +1.97(+5.18%) |
Jul 24, 2024 | 40.82 | 40.93 | 37.68 | 38.05 | 623,869 | -2.65(-6.51%) |
Jul 23, 2024 | 43.00 | 43.40 | 40.20 | 40.70 | 447,698 | -2.28(-5.30%) |
Jul 22, 2024 | 42.45 | 43.85 | 41.10 | 42.98 | 926,836 | +1.58(+3.82%) |
Jul 19, 2024 | 41.00 | 42.85 | 39.90 | 41.40 | 442,787 | +1.26(+3.14%) |
Jul 18, 2024 | 41.56 | 42.25 | 39.50 | 40.14 | 959,122 | +0.29(+0.73%) |
Jul 17, 2024 | 40.00 | 45.11 | 38.71 | 39.85 | 1,145,542 | -0.89(-2.18%) |
Jul 16, 2024 | 38.50 | 41.88 | 37.31 | 40.74 | 1,161,643 | +4.14(+11.31%) |
Jul 15, 2024 | 39.76 | 40.80 | 36.40 | 36.60 | 1,039,301 | -3.16(-7.95%) |
Jul 12, 2024 | 38.88 | 41.78 | 37.68 | 39.76 | 1,633,543 | +2.26(+6.03%) |
Jul 11, 2024 | 35.78 | 37.59 | 34.82 | 37.50 | 981,801 | +2.50(+7.14%) |
Jul 10, 2024 | 35.50 | 36.49 | 34.45 | 35.00 | 1,078,833 | +0.50(+1.45%) |
Jul 09, 2024 | 34.71 | 35.75 | 30.81 | 34.50 | 2,063,736 | +1.30(+3.92%) |
Jul 08, 2024 | 31.07 | 33.80 | 31.00 | 33.20 | 511,513 | +2.32(+7.51%) |
Jul 05, 2024 | 36.22 | 36.63 | 30.77 | 30.88 | 622,032 | -3.51(-10.21%) |
Jul 03, 2024 | 37.00 | 37.65 | 32.80 | 34.39 | 1,092,567 | -1.59(-4.42%) |
Jul 02, 2024 | 34.45 | 36.34 | 33.74 | 35.98 | 721,095 | +2.64(+7.92%) |