Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.01 | 43.36 | 40.24 | 42.63 | 602,098 | -0.16(-0.37%) |
Oct 17, 2024 | 49.17 | 49.24 | 42.09 | 42.79 | 902,709 | -6.59(-13.35%) |
Oct 16, 2024 | 46.00 | 49.73 | 45.00 | 49.38 | 536,799 | +3.55(+7.75%) |
Oct 15, 2024 | 43.86 | 45.89 | 42.90 | 45.83 | 313,851 | +2.02(+4.61%) |
Oct 14, 2024 | 44.82 | 45.85 | 43.26 | 43.81 | 272,712 | +0.03(+0.07%) |
Oct 11, 2024 | 41.54 | 44.25 | 41.54 | 43.78 | 310,600 | +2.54(+6.16%) |
Oct 10, 2024 | 42.00 | 42.04 | 40.09 | 41.24 | 597,809 | -1.94(-4.49%) |
Oct 09, 2024 | 44.59 | 45.24 | 42.99 | 43.18 | 123,045 | -1.32(-2.97%) |
Oct 08, 2024 | 42.89 | 45.34 | 42.27 | 44.50 | 413,355 | +1.77(+4.14%) |
Oct 07, 2024 | 43.17 | 43.27 | 42.00 | 42.73 | 102,000 | -0.34(-0.79%) |
Oct 04, 2024 | 40.75 | 43.61 | 40.65 | 43.07 | 266,222 | +3.15(+7.89%) |
Oct 03, 2024 | 40.02 | 41.30 | 39.42 | 39.92 | 110,682 | -0.42(-1.04%) |
Oct 02, 2024 | 39.62 | 41.65 | 39.27 | 40.34 | 162,201 | +0.34(+0.85%) |
Oct 01, 2024 | 39.75 | 40.11 | 38.09 | 40.00 | 237,358 | +0.04(+0.10%) |
Sep 30, 2024 | 41.89 | 44.42 | 39.12 | 39.96 | 439,807 | -2.10(-4.99%) |
Sep 27, 2024 | 40.31 | 42.25 | 40.06 | 42.06 | 204,435 | +2.09(+5.23%) |
Sep 26, 2024 | 41.13 | 41.66 | 39.76 | 39.97 | 134,974 | -0.68(-1.67%) |
Sep 25, 2024 | 41.04 | 41.77 | 40.34 | 40.65 | 109,793 | -0.12(-0.29%) |
Sep 24, 2024 | 40.09 | 40.87 | 39.16 | 40.77 | 101,086 | +0.76(+1.90%) |
Sep 23, 2024 | 41.84 | 42.61 | 39.77 | 40.01 | 186,707 | -1.19(-2.89%) |
Sep 20, 2024 | 41.45 | 42.38 | 40.64 | 41.20 | 310,362 | -0.11(-0.27%) |
Sep 19, 2024 | 40.00 | 41.81 | 39.77 | 41.31 | 412,528 | +2.98(+7.77%) |
Sep 18, 2024 | 38.18 | 39.71 | 37.57 | 38.33 | 293,914 | +0.15(+0.39%) |
Sep 17, 2024 | 37.21 | 38.58 | 36.66 | 38.18 | 286,128 | +1.28(+3.47%) |
Sep 16, 2024 | 36.20 | 37.58 | 36.20 | 36.90 | 251,259 | +0.75(+2.07%) |
Sep 13, 2024 | 35.44 | 36.37 | 35.22 | 36.15 | 122,032 | +1.09(+3.11%) |
Sep 12, 2024 | 33.99 | 35.32 | 33.99 | 35.06 | 145,229 | +1.20(+3.54%) |
Sep 11, 2024 | 32.87 | 34.01 | 31.75 | 33.86 | 127,064 | +0.48(+1.44%) |
Sep 10, 2024 | 33.09 | 33.44 | 31.83 | 33.38 | 184,733 | +0.00(+0.00%) |
Sep 09, 2024 | 34.54 | 34.88 | 33.24 | 33.38 | 156,959 | -1.01(-2.94%) |
Sep 06, 2024 | 35.53 | 35.83 | 34.05 | 34.39 | 179,161 | -1.78(-4.92%) |
Sep 05, 2024 | 36.63 | 37.98 | 35.93 | 36.17 | 194,042 | -0.69(-1.87%) |
Sep 04, 2024 | 37.11 | 38.51 | 36.07 | 36.86 | 157,182 | -1.33(-3.48%) |
Sep 03, 2024 | 37.67 | 38.86 | 36.99 | 38.19 | 203,727 | +0.59(+1.57%) |
Aug 30, 2024 | 37.61 | 38.50 | 37.26 | 37.60 | 167,561 | +0.29(+0.78%) |
Aug 29, 2024 | 36.22 | 37.84 | 36.09 | 37.31 | 146,733 | +1.43(+3.99%) |
Aug 28, 2024 | 37.11 | 37.40 | 35.48 | 35.88 | 253,644 | -1.52(-4.06%) |
Aug 27, 2024 | 39.33 | 39.63 | 37.39 | 37.40 | 161,785 | -2.48(-6.22%) |
Aug 26, 2024 | 39.68 | 40.82 | 39.02 | 39.88 | 324,598 | +0.44(+1.12%) |
Aug 23, 2024 | 39.00 | 40.08 | 38.46 | 39.44 | 443,977 | +1.02(+2.65%) |
Aug 22, 2024 | 38.75 | 38.95 | 37.34 | 38.42 | 163,602 | +0.03(+0.08%) |
Aug 21, 2024 | 37.55 | 38.46 | 36.84 | 38.39 | 149,353 | +1.31(+3.53%) |
Aug 20, 2024 | 37.99 | 38.68 | 36.91 | 37.08 | 186,785 | -0.72(-1.90%) |
Aug 19, 2024 | 36.26 | 37.86 | 35.67 | 37.80 | 205,249 | +1.60(+4.42%) |
Aug 16, 2024 | 36.10 | 37.62 | 35.63 | 36.20 | 227,063 | +0.15(+0.42%) |
Aug 15, 2024 | 37.30 | 37.30 | 35.56 | 36.05 | 253,110 | +0.27(+0.75%) |
Aug 14, 2024 | 34.93 | 35.85 | 34.00 | 35.78 | 231,117 | +0.88(+2.52%) |
Aug 13, 2024 | 31.11 | 35.02 | 30.66 | 34.90 | 383,647 | +4.29(+14.02%) |
Aug 12, 2024 | 32.48 | 32.50 | 30.20 | 30.61 | 287,788 | +0.08(+0.26%) |
Aug 09, 2024 | 31.98 | 32.14 | 30.39 | 30.53 | 117,379 | -1.45(-4.53%) |
Aug 08, 2024 | 31.88 | 32.63 | 31.30 | 31.98 | 262,937 | +0.52(+1.65%) |
Aug 07, 2024 | 32.75 | 33.04 | 30.17 | 31.46 | 318,585 | +0.25(+0.80%) |
Aug 06, 2024 | 37.20 | 37.84 | 28.74 | 31.21 | 888,553 | +0.63(+2.06%) |
Aug 05, 2024 | 30.01 | 32.60 | 29.52 | 30.58 | 677,912 | -2.73(-8.18%) |
Aug 02, 2024 | 33.51 | 33.77 | 31.89 | 33.30 | 344,322 | -1.51(-4.32%) |