28.80
+26.3(+1052.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 30, 2024 | 28.2 | 28.8 | 28.8 | 29.64 | 26.64 | 24,237 |
| August 29, 2024 | 22.68 | 30 | 30 | 33 | 21.72 | 184,600 |
| August 28, 2024 | 46.2 | 41.88 | 40.29 | 46.2 | 41.04 | 21,922 |
| August 27, 2024 | 45.48 | 46.56 | 25.04 | 47.28 | 44.46 | 16,302 |
| August 26, 2024 | 47.4 | 45.72 | 24.59 | 47.4 | 39.96 | 41,669 |
| August 23, 2024 | 48.6 | 49.92 | 25.99 | 52.32 | 46.8 | 37,103 |
| August 22, 2024 | 47.76 | 47.04 | 24.49 | 49.2 | 46.08 | 17,022 |
| August 21, 2024 | 44.4 | 46.44 | 24.18 | 47.88 | 44.4 | 17,298 |
| August 20, 2024 | 44.76 | 44.04 | 22.93 | 45.6 | 42.96 | 14,855 |
| August 19, 2024 | 37.2 | 42.96 | 22.37 | 44.04 | 36.96 | 50,072 |
| August 16, 2024 | 34.08 | 35.4 | 18.43 | 36 | 34.08 | 17,635 |
| August 15, 2024 | 33.96 | 34.44 | 17.93 | 34.68 | 33.6 | 3,816 |
| August 14, 2024 | 32.88 | 33.42 | 17.4 | 33.96 | 31.2 | 6,150 |
| August 13, 2024 | 34.56 | 32.88 | 17.12 | 34.56 | 32.4 | 1,533 |
| August 12, 2024 | 34.32 | 32.88 | 17.12 | 35.52 | 32.62 | 4,709 |
| August 09, 2024 | 35.28 | 33.72 | 17.56 | 36.6 | 33 | 5,447 |
| August 08, 2024 | 32.28 | 35.4 | 18.43 | 35.4 | 32.28 | 2,722 |
| August 07, 2024 | 35.64 | 33.24 | 17.31 | 37.08 | 32.28 | 783 |
| August 06, 2024 | 34.2 | 34.56 | 18 | 35.7 | 33.6 | 2,887 |
| August 05, 2024 | 36.72 | 34.8 | 18.12 | 36.72 | 32.28 | 6,096 |
| August 02, 2024 | 36.12 | 37.32 | 19.43 | 37.92 | 34.44 | 3,874 |
| August 01, 2024 | 35.4 | 35.52 | 18.49 | 36 | 34.92 | 4,585 |
| July 31, 2024 | 35.4 | 36 | 18.74 | 36.48 | 35.04 | 2,039 |
| July 30, 2024 | 37.08 | 36 | 18.74 | 37.08 | 35.28 | 3,403 |
| July 29, 2024 | 37.92 | 37.2 | 19.37 | 38.88 | 36 | 3,821 |
| July 26, 2024 | 36.72 | 37.68 | 19.62 | 39.48 | 36.12 | 10,395 |
| July 25, 2024 | 37.2 | 36.84 | 19.18 | 37.74 | 35.4 | 10,235 |
| July 24, 2024 | 37.56 | 37.2 | 19.37 | 38.4 | 36.12 | 22,816 |
| July 23, 2024 | 39.12 | 37.44 | 19.49 | 39.96 | 37.44 | 5,638 |
| July 22, 2024 | 38.64 | 39.12 | 20.37 | 40.68 | 38.5 | 1,961 |
| July 19, 2024 | 39 | 39.42 | 20.53 | 39.6 | 37.92 | 3,121 |
| July 18, 2024 | 41.88 | 39.72 | 20.68 | 43.8 | 38.64 | 11,802 |
| July 17, 2024 | 42.6 | 41.88 | 21.81 | 44.04 | 40.8 | 7,535 |
| July 16, 2024 | 44.28 | 42.6 | 22.18 | 44.28 | 42.12 | 8,021 |
| July 15, 2024 | 41.52 | 41.76 | 21.74 | 43.02 | 40.81 | 26,471 |
| July 12, 2024 | 39.36 | 40.2 | 20.93 | 40.8 | 39.36 | 1,482 |
| July 11, 2024 | 42.6 | 39.84 | 20.74 | 42.6 | 39.36 | 24,418 |
| July 10, 2024 | 42.48 | 41.28 | 21.49 | 42.51 | 39.48 | 8,521 |
| July 09, 2024 | 42 | 41.52 | 21.62 | 43.2 | 41.04 | 3,403 |
| July 08, 2024 | 42.24 | 41.76 | 21.74 | 43.2 | 39.73 | 6,646 |
| July 05, 2024 | 40.68 | 41.28 | 21.49 | 43.92 | 38.88 | 10,702 |
| July 03, 2024 | 44.88 | 41.64 | 21.68 | 45.24 | 40.32 | 17,613 |
| July 02, 2024 | 44.64 | 43.32 | 22.56 | 47.52 | 43.32 | 15,405 |
| July 01, 2024 | 46.2 | 45.6 | 23.74 | 46.2 | 44.04 | 1,703 |
| June 28, 2024 | 43.44 | 45.96 | 23.93 | 45.96 | 43.44 | 4,903 |
| June 27, 2024 | 37.44 | 43.2 | 22.49 | 44.04 | 37.44 | 2,360 |
| June 26, 2024 | 42.84 | 41.65 | 21.69 | 42.84 | 41.22 | 1,392 |
| June 25, 2024 | 41.88 | 42.84 | 22.31 | 43.2 | 40.32 | 2,696 |
| June 24, 2024 | 40.92 | 41.88 | 21.81 | 43.2 | 40.92 | 2,769 |
| June 21, 2024 | 39.48 | 42 | 21.87 | 42.6 | 37.68 | 10,666 |
| June 20, 2024 | 39.36 | 39.12 | 20.37 | 40.08 | 38.4 | 2,327 |
| June 18, 2024 | 39.48 | 40.08 | 20.87 | 40.08 | 37.26 | 12,775 |
| June 17, 2024 | 39.12 | 38.64 | 20.12 | 40.08 | 38.4 | 2,079 |
| June 14, 2024 | 39.72 | 39.72 | 20.68 | 39.72 | 37.32 | 2,569 |
| June 13, 2024 | 39.96 | 39.84 | 20.74 | 40.2 | 39.6 | 1,388 |
| June 12, 2024 | 38.76 | 40.08 | 20.87 | 41.04 | 38.76 | 2,676 |
| June 11, 2024 | 38.4 | 39.36 | 20.49 | 39.91 | 38.4 | 1,134 |
| June 10, 2024 | 36.72 | 38.4 | 19.99 | 38.88 | 34.8 | 10,394 |
| June 07, 2024 | 39.48 | 39.36 | 20.49 | 41.4 | 38.64 | 2,551 |
| June 06, 2024 | 38.64 | 39.72 | 20.68 | 40.12 | 38.52 | 5,857 |