Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 40.70 | 41.28 | 39.69 | 40.13 | 1,767,196 | -1.57(-3.76%) |
Oct 29, 2024 | 40.32 | 41.92 | 40.23 | 41.70 | 1,673,363 | +1.56(+3.89%) |
Oct 28, 2024 | 39.22 | 40.59 | 38.91 | 40.14 | 1,923,561 | +0.96(+2.45%) |
Oct 25, 2024 | 39.40 | 40.19 | 38.90 | 39.18 | 1,641,386 | +0.17(+0.44%) |
Oct 24, 2024 | 38.60 | 39.31 | 38.01 | 39.01 | 1,422,443 | +0.34(+0.89%) |
Oct 23, 2024 | 39.45 | 40.33 | 38.01 | 38.66 | 2,480,735 | -1.04(-2.61%) |
Oct 22, 2024 | 39.74 | 40.19 | 38.73 | 39.70 | 1,640,239 | -0.23(-0.58%) |
Oct 21, 2024 | 37.46 | 39.95 | 37.24 | 39.93 | 2,515,150 | +2.62(+7.02%) |
Oct 18, 2024 | 37.90 | 39.06 | 37.06 | 37.31 | 1,663,739 | -0.30(-0.80%) |
Oct 17, 2024 | 37.86 | 38.76 | 37.46 | 37.61 | 2,256,406 | +0.62(+1.68%) |
Oct 16, 2024 | 36.82 | 37.50 | 35.82 | 36.99 | 1,979,355 | +0.61(+1.68%) |
Oct 15, 2024 | 38.10 | 38.29 | 35.63 | 36.38 | 3,408,576 | -1.77(-4.64%) |
Oct 14, 2024 | 39.11 | 40.37 | 37.76 | 38.15 | 3,026,523 | -0.11(-0.29%) |
Oct 11, 2024 | 37.06 | 39.00 | 36.60 | 38.26 | 3,072,039 | +1.02(+2.74%) |
Oct 10, 2024 | 34.85 | 37.29 | 34.69 | 37.24 | 2,318,808 | +2.07(+5.89%) |
Oct 09, 2024 | 34.39 | 35.87 | 34.26 | 35.17 | 3,138,814 | +1.46(+4.33%) |
Oct 08, 2024 | 32.83 | 33.80 | 32.50 | 33.71 | 1,549,136 | +1.17(+3.60%) |
Oct 07, 2024 | 32.37 | 33.05 | 31.71 | 32.54 | 1,869,804 | -0.03(-0.09%) |
Oct 04, 2024 | 31.81 | 32.70 | 31.48 | 32.57 | 1,964,629 | +1.68(+5.44%) |
Oct 03, 2024 | 30.15 | 32.46 | 30.06 | 30.89 | 2,281,975 | +0.46(+1.51%) |
Oct 02, 2024 | 29.96 | 30.80 | 29.16 | 30.43 | 1,715,033 | +0.47(+1.57%) |
Oct 01, 2024 | 30.88 | 30.91 | 29.61 | 29.96 | 1,629,600 | -0.84(-2.73%) |
Sep 30, 2024 | 30.94 | 31.98 | 30.42 | 30.80 | 2,691,977 | -0.65(-2.07%) |
Sep 27, 2024 | 31.30 | 31.64 | 30.76 | 31.45 | 1,836,890 | +0.22(+0.70%) |
Sep 26, 2024 | 31.00 | 31.36 | 29.91 | 31.23 | 1,882,117 | +1.41(+4.73%) |
Sep 25, 2024 | 29.90 | 30.95 | 29.58 | 29.82 | 1,836,442 | -0.06(-0.20%) |
Sep 24, 2024 | 29.91 | 29.99 | 28.75 | 29.88 | 1,818,152 | +0.09(+0.30%) |
Sep 23, 2024 | 29.48 | 30.30 | 29.16 | 29.79 | 1,735,497 | +0.61(+2.09%) |
Sep 20, 2024 | 28.85 | 29.36 | 28.31 | 29.18 | 3,540,948 | +0.20(+0.69%) |
Sep 19, 2024 | 28.30 | 29.58 | 28.00 | 28.98 | 2,884,909 | +1.93(+7.13%) |
Sep 18, 2024 | 27.24 | 28.54 | 27.03 | 27.05 | 1,794,407 | -0.19(-0.70%) |
Sep 17, 2024 | 27.90 | 28.48 | 26.96 | 27.24 | 2,085,108 | -0.52(-1.87%) |
Sep 16, 2024 | 28.24 | 28.61 | 27.66 | 27.76 | 1,750,962 | -0.75(-2.63%) |
Sep 13, 2024 | 27.99 | 28.63 | 27.03 | 28.51 | 2,188,645 | +0.74(+2.66%) |
Sep 12, 2024 | 26.55 | 28.34 | 26.31 | 27.77 | 2,838,064 | +1.12(+4.20%) |
Sep 11, 2024 | 25.11 | 27.55 | 25.04 | 26.65 | 3,690,623 | +1.75(+7.03%) |
Sep 10, 2024 | 24.53 | 25.33 | 24.46 | 24.90 | 3,458,948 | +0.64(+2.64%) |
Sep 09, 2024 | 24.79 | 25.34 | 24.24 | 24.26 | 3,018,673 | -0.12(-0.49%) |
Sep 06, 2024 | 27.50 | 27.50 | 24.08 | 24.38 | 7,004,797 | -2.27(-8.52%) |
Sep 05, 2024 | 27.33 | 28.21 | 24.94 | 26.65 | 10,574,440 | -4.65(-14.86%) |
Sep 04, 2024 | 31.48 | 32.06 | 30.60 | 31.30 | 3,952,474 | -0.33(-1.04%) |
Sep 03, 2024 | 34.41 | 34.41 | 31.38 | 31.63 | 3,319,993 | -3.28(-9.40%) |
Aug 30, 2024 | 35.20 | 35.85 | 34.67 | 34.91 | 2,374,560 | -0.29(-0.82%) |
Aug 29, 2024 | 34.00 | 35.95 | 33.88 | 35.20 | 1,973,647 | +1.10(+3.23%) |
Aug 28, 2024 | 34.96 | 35.22 | 33.18 | 34.10 | 1,910,398 | -1.28(-3.62%) |
Aug 27, 2024 | 34.78 | 35.60 | 33.75 | 35.38 | 1,587,052 | +0.17(+0.48%) |
Aug 26, 2024 | 36.50 | 36.50 | 33.93 | 35.21 | 2,816,993 | -1.24(-3.40%) |
Aug 23, 2024 | 35.71 | 36.80 | 35.48 | 36.45 | 3,228,388 | +1.23(+3.49%) |
Aug 22, 2024 | 36.16 | 36.22 | 34.96 | 35.22 | 1,868,288 | -0.86(-2.38%) |
Aug 21, 2024 | 32.00 | 36.11 | 31.84 | 36.08 | 3,730,628 | +4.08(+12.75%) |
Aug 20, 2024 | 31.61 | 32.29 | 31.50 | 32.00 | 2,221,675 | +0.21(+0.66%) |
Aug 19, 2024 | 30.37 | 31.79 | 29.84 | 31.79 | 1,585,528 | +1.37(+4.50%) |
Aug 16, 2024 | 30.11 | 30.70 | 29.90 | 30.42 | 1,189,876 | +0.08(+0.26%) |
Aug 15, 2024 | 29.50 | 30.38 | 29.11 | 30.34 | 1,795,414 | +1.61(+5.60%) |
Aug 14, 2024 | 28.89 | 29.10 | 28.05 | 28.73 | 1,015,309 | +0.06(+0.21%) |
Aug 13, 2024 | 27.91 | 29.00 | 27.60 | 28.67 | 1,427,716 | +1.07(+3.88%) |
Aug 12, 2024 | 27.40 | 28.17 | 27.17 | 27.60 | 1,159,146 | +0.13(+0.47%) |
Aug 09, 2024 | 26.63 | 27.68 | 26.58 | 27.47 | 1,192,403 | +0.60(+2.23%) |
Aug 08, 2024 | 25.62 | 27.18 | 25.05 | 26.87 | 1,358,371 | +2.02(+8.13%) |
Aug 07, 2024 | 25.94 | 26.23 | 24.77 | 24.85 | 1,185,651 | -0.25(-1.00%) |
Aug 06, 2024 | 24.90 | 25.49 | 23.86 | 25.10 | 1,108,486 | +0.50(+2.03%) |
Aug 05, 2024 | 22.50 | 25.57 | 22.50 | 24.60 | 1,769,120 | -0.73(-2.88%) |
Aug 02, 2024 | 25.18 | 26.33 | 24.49 | 25.33 | 2,209,431 | -1.23(-4.63%) |