Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.71 | 54.30 | 51.66 | 53.13 | 6,311,993 | +1.08(+2.07%) |
Oct 17, 2024 | 54.10 | 54.36 | 49.69 | 52.05 | 6,902,305 | -2.33(-4.28%) |
Oct 16, 2024 | 52.89 | 54.97 | 50.47 | 54.38 | 7,313,586 | +1.47(+2.78%) |
Oct 15, 2024 | 54.00 | 57.40 | 52.89 | 52.91 | 12,458,840 | -1.16(-2.15%) |
Oct 14, 2024 | 48.69 | 56.08 | 48.54 | 54.07 | 20,089,778 | +7.05(+14.99%) |
Oct 11, 2024 | 42.91 | 47.35 | 42.70 | 47.02 | 8,286,849 | +3.84(+8.89%) |
Oct 10, 2024 | 42.46 | 44.51 | 41.71 | 43.18 | 5,358,552 | +0.15(+0.35%) |
Oct 09, 2024 | 42.97 | 43.64 | 42.03 | 43.03 | 5,150,051 | +0.14(+0.33%) |
Oct 08, 2024 | 40.69 | 43.19 | 40.58 | 42.89 | 6,909,379 | +1.87(+4.56%) |
Oct 07, 2024 | 41.28 | 42.42 | 40.27 | 41.02 | 6,119,250 | -0.28(-0.68%) |
Oct 04, 2024 | 39.90 | 41.50 | 37.97 | 41.30 | 7,915,636 | +2.36(+6.06%) |
Oct 03, 2024 | 38.47 | 39.29 | 37.46 | 38.94 | 3,759,554 | +0.00(+0.00%) |
Oct 02, 2024 | 37.62 | 39.38 | 37.41 | 38.94 | 4,634,709 | +1.16(+3.07%) |
Oct 01, 2024 | 40.34 | 40.34 | 37.65 | 37.78 | 5,207,446 | -2.23(-5.57%) |
Sep 30, 2024 | 40.32 | 41.70 | 39.60 | 40.01 | 4,445,816 | -0.84(-2.06%) |
Sep 27, 2024 | 41.71 | 42.55 | 39.72 | 40.85 | 6,802,278 | -0.04(-0.10%) |
Sep 26, 2024 | 40.12 | 41.24 | 38.21 | 40.89 | 8,439,534 | +1.34(+3.39%) |
Sep 25, 2024 | 38.75 | 41.70 | 38.61 | 39.55 | 11,806,604 | +1.91(+5.07%) |
Sep 24, 2024 | 38.44 | 38.64 | 36.14 | 37.64 | 6,544,625 | -0.89(-2.31%) |
Sep 23, 2024 | 40.00 | 40.34 | 38.11 | 38.53 | 5,791,861 | -1.21(-3.04%) |
Sep 20, 2024 | 39.99 | 40.80 | 39.03 | 39.74 | 7,024,109 | -0.26(-0.65%) |
Sep 19, 2024 | 40.34 | 41.49 | 38.37 | 40.00 | 10,598,807 | +1.69(+4.41%) |
Sep 18, 2024 | 37.38 | 40.38 | 36.90 | 38.31 | 11,564,469 | +0.62(+1.64%) |
Sep 17, 2024 | 35.24 | 38.37 | 34.60 | 37.69 | 14,295,911 | +2.57(+7.32%) |
Sep 16, 2024 | 34.42 | 36.78 | 32.74 | 35.12 | 17,767,236 | -2.91(-7.65%) |
Sep 13, 2024 | 36.47 | 38.12 | 36.30 | 38.03 | 5,833,179 | +1.94(+5.38%) |
Sep 12, 2024 | 35.14 | 37.23 | 34.75 | 36.09 | 5,011,027 | +0.95(+2.70%) |
Sep 11, 2024 | 33.50 | 35.30 | 32.81 | 35.14 | 4,724,865 | +1.48(+4.40%) |
Sep 10, 2024 | 35.05 | 35.26 | 31.92 | 33.66 | 6,598,536 | -1.53(-4.35%) |
Sep 09, 2024 | 34.87 | 36.09 | 34.55 | 35.19 | 4,099,194 | +0.79(+2.30%) |
Sep 06, 2024 | 36.29 | 36.84 | 33.77 | 34.40 | 6,141,788 | -1.32(-3.70%) |
Sep 05, 2024 | 36.44 | 37.79 | 35.48 | 35.72 | 4,873,298 | -0.61(-1.68%) |
Sep 04, 2024 | 37.57 | 38.89 | 36.00 | 36.33 | 6,290,796 | -1.93(-5.04%) |
Sep 03, 2024 | 41.77 | 41.77 | 38.15 | 38.26 | 5,902,938 | -4.24(-9.98%) |
Aug 30, 2024 | 42.90 | 44.03 | 41.46 | 42.50 | 5,167,945 | -0.30(-0.70%) |
Aug 29, 2024 | 43.73 | 45.71 | 42.72 | 42.80 | 7,331,340 | +0.72(+1.71%) |
Aug 28, 2024 | 43.80 | 44.50 | 41.05 | 42.08 | 6,205,858 | -2.03(-4.60%) |
Aug 27, 2024 | 42.57 | 44.32 | 41.60 | 44.11 | 6,025,706 | +0.96(+2.22%) |
Aug 26, 2024 | 42.44 | 44.15 | 41.11 | 43.15 | 6,655,484 | +1.15(+2.74%) |
Aug 23, 2024 | 40.02 | 42.35 | 39.80 | 42.00 | 8,195,098 | +2.29(+5.77%) |
Aug 22, 2024 | 40.65 | 41.10 | 39.15 | 39.71 | 6,085,583 | -0.93(-2.29%) |
Aug 21, 2024 | 38.93 | 40.86 | 38.06 | 40.64 | 7,058,211 | +2.26(+5.89%) |
Aug 20, 2024 | 40.15 | 40.87 | 37.91 | 38.38 | 6,717,315 | -2.09(-5.16%) |
Aug 19, 2024 | 37.00 | 40.67 | 36.77 | 40.47 | 9,232,712 | +3.66(+9.94%) |
Aug 16, 2024 | 36.42 | 38.51 | 35.51 | 36.81 | 7,619,061 | +0.22(+0.60%) |
Aug 15, 2024 | 36.89 | 38.25 | 36.12 | 36.59 | 7,376,267 | +0.51(+1.41%) |
Aug 14, 2024 | 38.59 | 38.92 | 36.04 | 36.08 | 7,121,210 | -1.75(-4.63%) |
Aug 13, 2024 | 35.22 | 38.08 | 34.75 | 37.83 | 9,438,939 | +3.65(+10.68%) |
Aug 12, 2024 | 35.39 | 36.10 | 33.76 | 34.18 | 8,271,612 | -2.07(-5.71%) |
Aug 09, 2024 | 34.61 | 38.50 | 32.82 | 36.25 | 17,062,532 | +2.04(+5.96%) |
Aug 08, 2024 | 33.56 | 35.29 | 32.28 | 34.21 | 12,788,645 | +0.91(+2.73%) |
Aug 07, 2024 | 30.00 | 36.40 | 28.84 | 33.30 | 46,486,004 | +9.43(+39.51%) |
Aug 06, 2024 | 23.97 | 24.57 | 23.20 | 23.87 | 8,197,483 | +0.05(+0.23%) |
Aug 05, 2024 | 20.98 | 24.51 | 20.60 | 23.82 | 8,123,890 | +0.05(+0.23%) |
Aug 02, 2024 | 24.20 | 24.56 | 23.55 | 23.76 | 5,209,007 | -1.64(-6.46%) |