Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 43.84 | 44.15 | 41.68 | 41.75 | 12,197,760 | -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 | 9,861,003 | +0.24(+0.56%) |
Oct 23, 2024 | 43.26 | 43.73 | 41.72 | 42.84 | 11,908,934 | -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 | 14,820,632 | +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 | 14,713,488 | -1.89(-4.26%) |
Sep 30, 2024 | 43.41 | 44.71 | 42.92 | 44.34 | 12,586,609 | +0.38(+0.86%) |
Sep 27, 2024 | 44.29 | 45.30 | 43.51 | 43.96 | 15,578,345 | +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 | 14,713,866 | -1.56(-3.54%) |
Sep 24, 2024 | 44.34 | 44.59 | 43.16 | 44.10 | 11,833,845 | +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%) |