Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 106.16 | 108.73 | 99.85 | 103.29 | 1,011,133 | -1.66(-1.58%) |
Oct 29, 2024 | 89.05 | 105.28 | 82.56 | 104.95 | 2,100,178 | +11.07(+11.79%) |
Oct 28, 2024 | 90.24 | 98.00 | 89.00 | 93.88 | 1,832,907 | +7.89(+9.18%) |
Oct 25, 2024 | 85.33 | 91.65 | 84.01 | 85.99 | 905,717 | +0.66(+0.77%) |
Oct 24, 2024 | 90.73 | 92.86 | 84.23 | 85.33 | 1,038,943 | -5.20(-5.74%) |
Oct 23, 2024 | 90.65 | 93.92 | 88.15 | 90.53 | 1,509,039 | -2.83(-3.03%) |
Oct 22, 2024 | 95.00 | 99.90 | 87.19 | 93.36 | 1,871,242 | -1.12(-1.19%) |
Oct 21, 2024 | 104.00 | 104.50 | 92.15 | 94.48 | 2,280,650 | -4.11(-4.17%) |
Oct 18, 2024 | 84.53 | 100.87 | 82.35 | 98.59 | 2,990,192 | +17.54(+21.64%) |
Oct 17, 2024 | 84.00 | 90.20 | 79.34 | 81.05 | 3,145,733 | +3.66(+4.73%) |
Oct 16, 2024 | 62.82 | 77.49 | 62.82 | 77.39 | 2,262,113 | +16.09(+26.25%) |
Oct 15, 2024 | 59.60 | 64.38 | 58.97 | 61.30 | 599,303 | +2.18(+3.69%) |
Oct 14, 2024 | 59.63 | 59.90 | 56.95 | 59.12 | 499,291 | -0.34(-0.57%) |
Oct 11, 2024 | 56.36 | 59.84 | 55.38 | 59.46 | 499,082 | +3.66(+6.56%) |
Oct 10, 2024 | 60.87 | 61.49 | 55.02 | 55.80 | 1,289,072 | -7.25(-11.50%) |
Oct 09, 2024 | 66.16 | 67.16 | 62.81 | 63.05 | 500,063 | -2.20(-3.37%) |
Oct 08, 2024 | 61.20 | 65.73 | 61.09 | 65.25 | 492,213 | +0.59(+0.91%) |
Oct 07, 2024 | 69.50 | 69.50 | 63.96 | 64.66 | 757,355 | -3.16(-4.66%) |
Oct 04, 2024 | 64.83 | 67.93 | 64.13 | 67.82 | 467,206 | +2.95(+4.55%) |
Oct 03, 2024 | 67.01 | 67.01 | 62.76 | 64.87 | 546,410 | +0.57(+0.89%) |
Oct 02, 2024 | 60.57 | 65.44 | 59.01 | 64.30 | 642,773 | +4.51(+7.54%) |
Oct 01, 2024 | 54.76 | 59.99 | 54.76 | 59.79 | 419,486 | +4.94(+9.01%) |
Sep 30, 2024 | 58.00 | 58.79 | 54.28 | 54.85 | 447,993 | -2.87(-4.97%) |
Sep 27, 2024 | 54.87 | 57.84 | 54.17 | 57.72 | 328,972 | +2.93(+5.35%) |
Sep 26, 2024 | 56.40 | 57.38 | 54.60 | 54.79 | 409,529 | -0.25(-0.45%) |
Sep 25, 2024 | 53.03 | 57.54 | 52.47 | 55.04 | 702,441 | +2.00(+3.77%) |
Sep 24, 2024 | 51.95 | 53.65 | 50.51 | 53.04 | 551,591 | +2.74(+5.45%) |
Sep 23, 2024 | 46.46 | 51.49 | 45.92 | 50.30 | 822,102 | +5.29(+11.75%) |
Sep 20, 2024 | 42.48 | 45.70 | 42.20 | 45.01 | 768,345 | +3.56(+8.59%) |
Sep 19, 2024 | 41.12 | 41.50 | 40.34 | 41.45 | 171,745 | +1.63(+4.09%) |
Sep 18, 2024 | 40.11 | 41.17 | 39.51 | 39.82 | 190,732 | -0.04(-0.10%) |
Sep 17, 2024 | 40.14 | 40.66 | 39.19 | 39.86 | 133,733 | +0.00(+0.00%) |
Sep 16, 2024 | 39.75 | 40.11 | 39.12 | 39.86 | 153,172 | +0.33(+0.83%) |
Sep 13, 2024 | 39.83 | 40.05 | 39.03 | 39.53 | 185,389 | +0.13(+0.33%) |
Sep 12, 2024 | 40.00 | 40.15 | 38.77 | 39.40 | 192,603 | -0.49(-1.23%) |
Sep 11, 2024 | 37.52 | 40.12 | 37.24 | 39.89 | 478,694 | +3.57(+9.83%) |
Sep 10, 2024 | 37.08 | 37.08 | 35.56 | 36.32 | 209,117 | +0.47(+1.31%) |
Sep 09, 2024 | 36.00 | 36.52 | 35.59 | 35.85 | 143,995 | +0.49(+1.39%) |
Sep 06, 2024 | 37.12 | 37.19 | 34.91 | 35.36 | 207,418 | -1.87(-5.02%) |
Sep 05, 2024 | 37.05 | 37.83 | 36.80 | 37.23 | 179,774 | +0.47(+1.28%) |
Sep 04, 2024 | 35.94 | 36.76 | 35.85 | 36.76 | 191,960 | +0.89(+2.48%) |
Sep 03, 2024 | 38.65 | 38.99 | 35.58 | 35.87 | 308,631 | -3.73(-9.42%) |
Aug 30, 2024 | 39.25 | 39.85 | 38.80 | 39.60 | 176,663 | +0.25(+0.64%) |
Aug 29, 2024 | 38.48 | 39.64 | 38.16 | 39.35 | 122,315 | +1.35(+3.55%) |
Aug 28, 2024 | 39.27 | 39.30 | 37.73 | 38.00 | 171,242 | -1.47(-3.72%) |
Aug 27, 2024 | 38.60 | 39.75 | 38.12 | 39.47 | 157,148 | +0.87(+2.25%) |
Aug 26, 2024 | 40.18 | 40.35 | 38.30 | 38.60 | 188,509 | -1.30(-3.26%) |
Aug 23, 2024 | 38.17 | 40.01 | 38.08 | 39.90 | 324,954 | +2.37(+6.31%) |
Aug 22, 2024 | 39.49 | 39.91 | 37.53 | 37.53 | 195,958 | -2.12(-5.35%) |
Aug 21, 2024 | 38.36 | 40.31 | 38.36 | 39.65 | 274,255 | +0.89(+2.30%) |
Aug 20, 2024 | 39.30 | 39.74 | 38.53 | 38.76 | 143,580 | -0.29(-0.74%) |
Aug 19, 2024 | 37.40 | 39.34 | 37.40 | 39.05 | 198,888 | +1.73(+4.64%) |
Aug 16, 2024 | 36.85 | 37.85 | 36.15 | 37.32 | 287,570 | +0.20(+0.54%) |
Aug 15, 2024 | 37.42 | 38.34 | 36.85 | 37.12 | 273,277 | +0.27(+0.73%) |
Aug 14, 2024 | 38.02 | 38.35 | 36.70 | 36.85 | 275,335 | -0.85(-2.25%) |
Aug 13, 2024 | 39.04 | 39.23 | 37.44 | 37.70 | 253,159 | -1.47(-3.75%) |
Aug 12, 2024 | 40.85 | 40.85 | 38.37 | 39.17 | 252,563 | -0.71(-1.78%) |
Aug 09, 2024 | 40.43 | 40.83 | 39.62 | 39.88 | 188,727 | -0.79(-1.94%) |
Aug 08, 2024 | 42.72 | 42.72 | 40.09 | 40.67 | 236,152 | -1.63(-3.85%) |
Aug 07, 2024 | 43.79 | 43.79 | 39.99 | 42.30 | 547,209 | +6.30(+17.50%) |
Aug 06, 2024 | 36.91 | 37.50 | 35.42 | 36.00 | 220,500 | -0.48(-1.32%) |
Aug 05, 2024 | 34.78 | 36.50 | 33.51 | 36.48 | 306,034 | -1.12(-2.98%) |
Aug 02, 2024 | 39.45 | 39.74 | 37.25 | 37.60 | 264,152 | -3.13(-7.68%) |