Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 43.84 | 44.15 | 41.68 | 41.75 | 12,230,692 | -2.26(-5.14%) |
Oct 30, 2024 | 43.74 | 45.77 | 43.66 | 44.01 | 9,896,857 | -0.20(-0.45%) |
Oct 29, 2024 | 43.57 | 44.23 | 43.09 | 44.21 | 7,785,008 | -0.41(-0.92%) |
Oct 28, 2024 | 43.65 | 44.88 | 43.44 | 44.62 | 8,607,957 | +2.06(+4.84%) |
Oct 25, 2024 | 43.98 | 44.34 | 42.34 | 42.56 | 11,399,387 | -0.52(-1.21%) |
Oct 24, 2024 | 43.43 | 43.84 | 42.36 | 43.08 | 9,861,409 | +0.24(+0.56%) |
Oct 23, 2024 | 43.26 | 43.73 | 41.72 | 42.84 | 11,915,376 | -1.15(-2.61%) |
Oct 22, 2024 | 44.12 | 44.36 | 43.44 | 43.99 | 7,780,220 | -0.52(-1.17%) |
Oct 21, 2024 | 46.70 | 46.78 | 44.21 | 44.51 | 11,589,886 | -2.22(-4.75%) |
Oct 18, 2024 | 47.39 | 47.60 | 46.58 | 46.73 | 8,869,198 | -0.32(-0.68%) |
Oct 17, 2024 | 47.61 | 47.61 | 46.34 | 47.05 | 10,301,696 | -0.40(-0.84%) |
Oct 16, 2024 | 46.36 | 47.74 | 46.07 | 47.45 | 10,712,860 | +2.21(+4.89%) |
Oct 15, 2024 | 44.94 | 46.73 | 44.61 | 45.24 | 15,676,077 | +0.02(+0.04%) |
Oct 14, 2024 | 44.32 | 45.30 | 43.70 | 45.22 | 11,912,968 | +0.99(+2.24%) |
Oct 11, 2024 | 41.66 | 44.38 | 41.60 | 44.23 | 11,793,358 | +2.55(+6.12%) |
Oct 10, 2024 | 41.14 | 41.72 | 40.41 | 41.68 | 12,861,432 | -0.76(-1.79%) |
Oct 09, 2024 | 42.10 | 43.30 | 41.77 | 42.44 | 10,235,220 | +0.27(+0.64%) |
Oct 08, 2024 | 42.17 | 42.59 | 41.66 | 42.17 | 9,820,526 | +0.08(+0.19%) |
Oct 07, 2024 | 42.80 | 42.81 | 41.18 | 42.09 | 11,964,954 | -1.04(-2.41%) |
Oct 04, 2024 | 43.17 | 43.59 | 42.07 | 43.13 | 14,870,317 | +1.73(+4.18%) |
Oct 03, 2024 | 41.48 | 42.05 | 40.83 | 41.40 | 13,505,145 | -0.88(-2.08%) |
Oct 02, 2024 | 41.94 | 42.96 | 41.48 | 42.28 | 8,816,980 | -0.17(-0.40%) |
Oct 01, 2024 | 43.86 | 43.95 | 41.54 | 42.45 | 14,713,572 | -1.89(-4.26%) |
Sep 30, 2024 | 43.41 | 44.71 | 42.92 | 44.34 | 12,586,589 | +0.38(+0.86%) |
Sep 27, 2024 | 44.29 | 45.30 | 43.51 | 43.96 | 15,578,326 | +0.84(+1.95%) |
Sep 26, 2024 | 44.10 | 44.48 | 42.87 | 43.12 | 14,448,656 | +0.58(+1.36%) |
Sep 25, 2024 | 44.00 | 44.22 | 42.42 | 42.54 | 14,713,843 | -1.56(-3.54%) |
Sep 24, 2024 | 44.34 | 44.59 | 43.16 | 44.10 | 11,833,820 | +0.17(+0.39%) |
Sep 23, 2024 | 45.05 | 45.33 | 43.49 | 43.93 | 12,935,381 | -0.54(-1.21%) |
Sep 20, 2024 | 45.48 | 45.50 | 44.22 | 44.47 | 14,410,397 | -1.43(-3.11%) |
Sep 19, 2024 | 46.37 | 46.37 | 44.48 | 45.90 | 22,911,766 | +2.67(+6.17%) |
Sep 18, 2024 | 43.13 | 46.50 | 42.56 | 43.23 | 34,982,648 | +0.04(+0.09%) |
Sep 17, 2024 | 43.32 | 44.64 | 42.70 | 43.19 | 17,236,974 | +0.93(+2.20%) |
Sep 16, 2024 | 42.22 | 42.62 | 41.37 | 42.26 | 13,262,067 | +0.48(+1.15%) |
Sep 13, 2024 | 40.22 | 42.01 | 40.20 | 41.78 | 17,980,116 | +2.85(+7.32%) |
Sep 12, 2024 | 38.02 | 39.55 | 37.22 | 38.93 | 14,639,316 | +1.44(+3.84%) |
Sep 11, 2024 | 36.68 | 37.70 | 35.00 | 37.49 | 19,485,162 | +0.26(+0.70%) |
Sep 10, 2024 | 37.41 | 37.50 | 35.87 | 37.23 | 13,998,837 | -0.08(-0.21%) |
Sep 09, 2024 | 37.13 | 38.24 | 36.80 | 37.31 | 11,806,096 | +0.29(+0.78%) |
Sep 06, 2024 | 39.26 | 39.97 | 36.59 | 37.02 | 21,490,512 | -2.26(-5.75%) |
Sep 05, 2024 | 40.21 | 40.49 | 38.74 | 39.28 | 14,814,819 | -0.61(-1.53%) |
Sep 04, 2024 | 39.77 | 41.24 | 39.18 | 39.89 | 13,816,006 | -0.24(-0.60%) |
Sep 03, 2024 | 42.99 | 43.76 | 39.83 | 40.13 | 17,541,880 | -4.05(-9.16%) |
Aug 30, 2024 | 43.96 | 44.44 | 42.60 | 44.18 | 15,595,937 | +0.69(+1.59%) |
Aug 29, 2024 | 43.48 | 44.76 | 42.52 | 43.49 | 15,896,080 | +0.85(+1.99%) |
Aug 28, 2024 | 42.97 | 43.70 | 42.00 | 42.64 | 12,274,925 | -0.87(-2.00%) |
Aug 27, 2024 | 43.59 | 43.88 | 42.86 | 43.51 | 11,736,981 | -1.04(-2.33%) |
Aug 26, 2024 | 45.46 | 45.78 | 44.31 | 44.55 | 18,792,136 | +0.09(+0.20%) |
Aug 23, 2024 | 41.55 | 44.91 | 41.31 | 44.46 | 28,421,134 | +3.81(+9.37%) |
Aug 22, 2024 | 41.83 | 42.29 | 40.38 | 40.65 | 13,274,848 | -1.10(-2.63%) |
Aug 21, 2024 | 41.07 | 41.88 | 40.26 | 41.75 | 14,218,246 | +1.50(+3.72%) |
Aug 20, 2024 | 41.51 | 41.54 | 39.84 | 40.25 | 12,560,888 | -1.43(-3.43%) |
Aug 19, 2024 | 40.44 | 41.70 | 40.33 | 41.68 | 12,095,911 | +1.45(+3.60%) |
Aug 16, 2024 | 39.58 | 41.01 | 39.51 | 40.23 | 13,862,353 | +0.29(+0.73%) |
Aug 15, 2024 | 39.51 | 40.51 | 38.81 | 39.94 | 18,111,624 | +2.85(+7.68%) |
Aug 14, 2024 | 38.18 | 38.23 | 36.59 | 37.09 | 19,257,712 | -0.69(-1.82%) |
Aug 13, 2024 | 36.81 | 38.02 | 36.18 | 37.78 | 18,577,432 | +1.70(+4.71%) |
Aug 12, 2024 | 37.12 | 37.32 | 35.63 | 36.08 | 12,931,202 | -0.94(-2.54%) |
Aug 09, 2024 | 37.39 | 37.40 | 36.22 | 37.02 | 13,722,485 | -0.26(-0.70%) |
Aug 08, 2024 | 36.00 | 37.35 | 35.39 | 37.28 | 16,816,932 | +2.45(+7.03%) |
Aug 07, 2024 | 37.90 | 37.96 | 34.57 | 34.83 | 22,020,502 | -1.28(-3.54%) |
Aug 06, 2024 | 35.39 | 37.57 | 34.43 | 36.11 | 25,341,832 | +1.12(+3.20%) |
Aug 05, 2024 | 32.60 | 36.38 | 31.94 | 34.99 | 41,410,740 | -3.75(-9.67%) |
Aug 02, 2024 | 38.68 | 40.09 | 37.57 | 38.74 | 32,903,040 | -4.68(-10.77%) |