Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.08 | 48.98 | 47.01 | 47.26 | 31,933,296 | -0.33(-0.68%) |
Oct 17, 2024 | 50.40 | 50.61 | 47.15 | 47.59 | 47,760,920 | -1.16(-2.39%) |
Oct 16, 2024 | 48.30 | 50.35 | 47.26 | 48.75 | 50,110,184 | +0.99(+2.07%) |
Oct 15, 2024 | 47.35 | 48.61 | 45.73 | 47.76 | 38,189,880 | +0.37(+0.78%) |
Oct 14, 2024 | 48.17 | 49.46 | 46.44 | 47.39 | 45,200,684 | -0.41(-0.86%) |
Oct 11, 2024 | 45.83 | 48.15 | 45.75 | 47.80 | 40,748,172 | +1.33(+2.86%) |
Oct 10, 2024 | 45.80 | 47.00 | 44.40 | 46.47 | 40,588,728 | -0.82(-1.73%) |
Oct 09, 2024 | 45.85 | 49.35 | 45.53 | 47.29 | 65,829,304 | +1.94(+4.28%) |
Oct 08, 2024 | 50.09 | 50.10 | 44.06 | 45.35 | 106,110,640 | -2.39(-5.01%) |
Oct 07, 2024 | 41.53 | 48.49 | 41.51 | 47.74 | 106,150,896 | +6.51(+15.79%) |
Oct 04, 2024 | 42.30 | 42.92 | 40.52 | 41.23 | 31,032,260 | -0.32(-0.77%) |
Oct 03, 2024 | 41.80 | 44.23 | 41.26 | 41.55 | 30,423,012 | -0.45(-1.07%) |
Oct 02, 2024 | 40.01 | 42.06 | 39.84 | 42.00 | 21,971,122 | +1.45(+3.58%) |
Oct 01, 2024 | 41.75 | 42.73 | 40.00 | 40.55 | 30,565,688 | -1.09(-2.62%) |
Sep 30, 2024 | 41.35 | 43.80 | 41.25 | 41.64 | 68,543,976 | -0.33(-0.80%) |
Sep 27, 2024 | 40.00 | 42.40 | 40.00 | 41.97 | 107,419,712 | +1.73(+4.31%) |
Sep 26, 2024 | 47.16 | 48.44 | 37.30 | 40.24 | 239,040,304 | -5.57(-12.17%) |
Sep 25, 2024 | 46.50 | 47.67 | 45.79 | 45.81 | 49,873,760 | -0.55(-1.18%) |
Sep 24, 2024 | 46.51 | 47.36 | 45.23 | 46.36 | 53,430,608 | -0.23(-0.50%) |
Sep 23, 2024 | 45.06 | 48.35 | 44.89 | 46.59 | 72,135,280 | +0.87(+1.90%) |
Sep 20, 2024 | 43.92 | 45.82 | 43.62 | 45.73 | 76,345,160 | +2.01(+4.59%) |
Sep 19, 2024 | 45.51 | 45.76 | 43.56 | 43.72 | 49,452,640 | +0.03(+0.07%) |
Sep 18, 2024 | 44.37 | 46.09 | 43.62 | 43.69 | 57,496,528 | -0.25(-0.57%) |
Sep 17, 2024 | 45.28 | 45.79 | 43.53 | 43.94 | 36,433,560 | -0.97(-2.16%) |
Sep 16, 2024 | 44.72 | 45.72 | 43.35 | 44.91 | 42,980,548 | -0.81(-1.76%) |
Sep 13, 2024 | 44.29 | 46.95 | 43.90 | 45.72 | 69,967,880 | +1.50(+3.40%) |
Sep 12, 2024 | 44.13 | 44.95 | 43.17 | 44.21 | 49,374,308 | -0.33(-0.73%) |
Sep 11, 2024 | 41.60 | 44.60 | 41.12 | 44.54 | 73,324,616 | +3.27(+7.92%) |
Sep 10, 2024 | 41.06 | 41.89 | 40.07 | 41.27 | 49,440,620 | +0.28(+0.70%) |
Sep 09, 2024 | 39.27 | 41.78 | 38.75 | 40.99 | 80,165,632 | +2.34(+6.06%) |
Sep 06, 2024 | 40.20 | 40.67 | 38.28 | 38.65 | 90,479,936 | -2.81(-6.79%) |
Sep 05, 2024 | 41.13 | 42.19 | 40.68 | 41.46 | 61,936,100 | -0.89(-2.09%) |
Sep 04, 2024 | 42.01 | 43.54 | 40.84 | 42.35 | 71,557,008 | -1.83(-4.14%) |
Sep 03, 2024 | 43.01 | 46.44 | 42.87 | 44.18 | 97,158,112 | +0.41(+0.93%) |
Aug 30, 2024 | 45.80 | 45.93 | 41.95 | 43.77 | 109,350,928 | -1.11(-2.48%) |
Aug 29, 2024 | 43.59 | 47.53 | 43.54 | 44.88 | 130,420,432 | +0.53(+1.20%) |
Aug 28, 2024 | 48.59 | 48.75 | 39.52 | 44.35 | 368,975,168 | -10.42(-19.02%) |
Aug 27, 2024 | 51.89 | 55.70 | 51.35 | 54.76 | 116,714,800 | -1.49(-2.64%) |
Aug 26, 2024 | 61.00 | 61.82 | 55.52 | 56.25 | 90,343,752 | -5.07(-8.27%) |
Aug 23, 2024 | 61.12 | 62.70 | 60.39 | 61.32 | 53,375,240 | +0.84(+1.39%) |
Aug 22, 2024 | 62.94 | 63.08 | 60.22 | 60.48 | 61,137,588 | -1.90(-3.04%) |
Aug 21, 2024 | 61.29 | 62.88 | 60.18 | 62.38 | 57,330,108 | +1.29(+2.11%) |
Aug 20, 2024 | 61.67 | 63.05 | 59.84 | 61.09 | 60,565,728 | -1.27(-2.04%) |
Aug 19, 2024 | 62.20 | 62.98 | 59.53 | 62.36 | 68,743,688 | -0.52(-0.82%) |
Aug 16, 2024 | 62.40 | 63.97 | 61.21 | 62.88 | 80,621,128 | +0.21(+0.34%) |
Aug 15, 2024 | 58.45 | 63.67 | 57.32 | 62.67 | 95,272,176 | +4.96(+8.59%) |
Aug 14, 2024 | 58.41 | 58.53 | 54.64 | 57.71 | 69,957,136 | +0.97(+1.70%) |
Aug 13, 2024 | 56.38 | 58.39 | 54.86 | 56.74 | 81,092,640 | +2.65(+4.89%) |
Aug 12, 2024 | 51.11 | 56.40 | 51.05 | 54.10 | 91,672,288 | +3.22(+6.33%) |
Aug 09, 2024 | 51.04 | 51.50 | 49.20 | 50.88 | 59,190,348 | -0.12(-0.23%) |
Aug 08, 2024 | 49.70 | 52.86 | 47.86 | 50.99 | 118,152,456 | +1.72(+3.50%) |
Aug 07, 2024 | 53.25 | 54.70 | 48.89 | 49.27 | 180,914,784 | -12.42(-20.14%) |
Aug 06, 2024 | 61.60 | 62.88 | 58.88 | 61.69 | 109,905,496 | +0.81(+1.33%) |
Aug 05, 2024 | 53.56 | 62.67 | 52.95 | 60.88 | 70,654,680 | -1.58(-2.53%) |
Aug 02, 2024 | 63.00 | 63.70 | 58.25 | 62.47 | 77,153,208 | -4.76(-7.08%) |