Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.75 | 68.74 | 66.17 | 66.87 | 2,453,871 | +0.88(+1.33%) |
Oct 17, 2024 | 67.96 | 69.48 | 65.62 | 65.99 | 5,347,494 | +0.40(+0.61%) |
Oct 16, 2024 | 64.31 | 66.11 | 62.01 | 65.59 | 4,146,331 | +3.12(+4.99%) |
Oct 15, 2024 | 64.46 | 64.50 | 60.48 | 62.47 | 3,025,831 | -2.49(-3.83%) |
Oct 14, 2024 | 66.77 | 68.68 | 64.79 | 64.96 | 3,232,326 | -1.73(-2.59%) |
Oct 11, 2024 | 65.34 | 70.74 | 65.31 | 66.69 | 7,639,579 | +0.58(+0.88%) |
Oct 10, 2024 | 60.98 | 66.17 | 60.12 | 66.11 | 8,229,272 | +4.89(+7.99%) |
Oct 09, 2024 | 61.16 | 63.15 | 59.45 | 61.22 | 12,523,007 | +8.26(+15.60%) |
Oct 08, 2024 | 51.82 | 53.69 | 51.55 | 52.96 | 1,823,937 | +0.41(+0.78%) |
Oct 07, 2024 | 52.47 | 53.22 | 51.14 | 52.55 | 2,436,825 | +0.21(+0.40%) |
Oct 04, 2024 | 50.00 | 52.42 | 49.41 | 52.34 | 3,838,134 | +3.58(+7.34%) |
Oct 03, 2024 | 50.20 | 50.78 | 48.74 | 48.76 | 1,900,445 | -1.78(-3.52%) |
Oct 02, 2024 | 50.08 | 51.71 | 49.08 | 50.54 | 1,495,350 | -0.14(-0.28%) |
Oct 01, 2024 | 52.71 | 53.00 | 50.42 | 50.68 | 1,779,709 | -1.71(-3.26%) |
Sep 30, 2024 | 52.60 | 53.92 | 51.87 | 52.39 | 2,359,222 | -1.13(-2.11%) |
Sep 27, 2024 | 55.00 | 55.50 | 52.23 | 53.52 | 3,891,690 | -1.23(-2.25%) |
Sep 26, 2024 | 53.88 | 55.08 | 52.10 | 54.75 | 3,796,673 | +2.65(+5.09%) |
Sep 25, 2024 | 50.90 | 52.55 | 50.79 | 52.10 | 2,476,282 | +0.93(+1.82%) |
Sep 24, 2024 | 51.27 | 51.57 | 50.05 | 51.17 | 1,687,268 | +0.47(+0.93%) |
Sep 23, 2024 | 50.62 | 51.30 | 49.50 | 50.70 | 2,710,413 | +0.19(+0.38%) |
Sep 20, 2024 | 47.05 | 50.69 | 47.00 | 50.51 | 8,256,757 | +3.38(+7.17%) |
Sep 19, 2024 | 48.33 | 48.42 | 46.80 | 47.13 | 3,504,830 | +0.69(+1.49%) |
Sep 18, 2024 | 46.60 | 48.31 | 46.06 | 46.44 | 6,083,967 | +0.11(+0.24%) |
Sep 17, 2024 | 44.75 | 46.79 | 44.40 | 46.33 | 3,677,357 | +2.47(+5.63%) |
Sep 16, 2024 | 43.39 | 44.33 | 42.80 | 43.86 | 2,881,894 | +0.41(+0.94%) |
Sep 13, 2024 | 41.84 | 43.54 | 41.47 | 43.45 | 3,064,230 | +2.09(+5.05%) |
Sep 12, 2024 | 41.79 | 42.30 | 40.78 | 41.36 | 2,292,738 | -0.61(-1.45%) |
Sep 11, 2024 | 38.56 | 42.10 | 38.14 | 41.97 | 2,899,732 | +3.67(+9.58%) |
Sep 10, 2024 | 37.74 | 38.73 | 36.85 | 38.30 | 1,619,182 | +0.27(+0.71%) |
Sep 09, 2024 | 40.20 | 40.40 | 37.95 | 38.03 | 3,051,779 | -1.97(-4.92%) |
Sep 06, 2024 | 41.93 | 41.99 | 39.55 | 40.00 | 2,304,088 | -1.69(-4.05%) |
Sep 05, 2024 | 40.50 | 42.72 | 40.26 | 41.69 | 2,882,213 | +0.00(+0.00%) |
Sep 04, 2024 | 39.96 | 43.18 | 39.66 | 41.69 | 4,372,540 | +2.58(+6.60%) |
Sep 03, 2024 | 42.10 | 42.68 | 38.96 | 39.11 | 4,426,709 | -3.95(-9.17%) |
Aug 30, 2024 | 47.85 | 47.85 | 40.77 | 43.06 | 8,644,974 | -5.16(-10.70%) |
Aug 29, 2024 | 43.88 | 50.04 | 43.58 | 48.22 | 6,836,614 | +4.70(+10.80%) |
Aug 28, 2024 | 44.22 | 45.46 | 41.69 | 43.52 | 3,410,776 | -1.19(-2.66%) |
Aug 27, 2024 | 43.00 | 45.44 | 42.86 | 44.71 | 4,028,254 | +1.71(+3.98%) |
Aug 26, 2024 | 41.94 | 43.90 | 41.58 | 43.00 | 3,393,109 | +1.23(+2.94%) |
Aug 23, 2024 | 39.49 | 41.87 | 38.92 | 41.77 | 2,538,912 | +1.99(+4.99%) |
Aug 22, 2024 | 41.38 | 41.38 | 39.29 | 39.78 | 1,435,557 | -0.88(-2.15%) |
Aug 21, 2024 | 39.01 | 40.72 | 38.01 | 40.66 | 2,221,123 | +1.50(+3.83%) |
Aug 20, 2024 | 40.93 | 41.35 | 38.42 | 39.16 | 3,297,578 | -1.93(-4.70%) |
Aug 19, 2024 | 40.87 | 41.20 | 39.52 | 41.09 | 2,384,955 | +0.18(+0.44%) |
Aug 16, 2024 | 41.78 | 42.00 | 39.97 | 40.91 | 4,751,792 | -2.39(-5.52%) |
Aug 15, 2024 | 40.00 | 45.00 | 39.65 | 43.30 | 4,714,854 | +4.44(+11.43%) |
Aug 14, 2024 | 40.50 | 40.60 | 38.55 | 38.86 | 1,966,093 | -1.54(-3.81%) |
Aug 13, 2024 | 40.64 | 41.10 | 39.07 | 40.40 | 2,288,076 | +0.67(+1.69%) |
Aug 12, 2024 | 40.64 | 40.71 | 38.73 | 39.73 | 1,674,486 | -1.18(-2.88%) |
Aug 09, 2024 | 40.69 | 41.36 | 38.93 | 40.91 | 2,020,752 | -0.10(-0.24%) |
Aug 08, 2024 | 37.26 | 41.89 | 37.25 | 41.01 | 5,974,006 | +4.64(+12.76%) |
Aug 07, 2024 | 43.12 | 43.40 | 36.22 | 36.37 | 5,710,964 | -6.11(-14.38%) |
Aug 06, 2024 | 44.32 | 44.90 | 41.30 | 42.48 | 2,531,100 | -1.30(-2.97%) |
Aug 05, 2024 | 37.52 | 46.25 | 37.52 | 43.78 | 3,347,872 | +1.40(+3.30%) |
Aug 02, 2024 | 38.03 | 44.15 | 36.57 | 42.38 | 3,059,548 | +1.93(+4.77%) |
|