Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.71 | 39.35 | 38.12 | 38.46 | 7,605,780 | +0.81(+2.15%) |
Oct 17, 2024 | 37.51 | 37.93 | 36.30 | 37.65 | 7,750,805 | +0.45(+1.21%) |
Oct 16, 2024 | 38.20 | 38.64 | 37.11 | 37.20 | 6,948,464 | -0.94(-2.46%) |
Oct 15, 2024 | 37.80 | 38.23 | 37.18 | 38.14 | 6,921,344 | +0.21(+0.55%) |
Oct 14, 2024 | 38.48 | 38.58 | 37.46 | 37.93 | 7,340,569 | -0.51(-1.33%) |
Oct 11, 2024 | 37.89 | 39.07 | 37.83 | 38.44 | 8,410,766 | +0.40(+1.05%) |
Oct 10, 2024 | 38.05 | 38.31 | 37.34 | 38.04 | 4,920,534 | -0.24(-0.63%) |
Oct 09, 2024 | 37.65 | 38.45 | 37.58 | 38.28 | 5,412,242 | +0.78(+2.08%) |
Oct 08, 2024 | 37.89 | 38.66 | 37.38 | 37.50 | 6,667,033 | -0.30(-0.79%) |
Oct 07, 2024 | 39.18 | 39.24 | 37.41 | 37.80 | 8,338,235 | -1.48(-3.77%) |
Oct 04, 2024 | 39.01 | 39.31 | 38.31 | 39.28 | 6,753,312 | +1.28(+3.37%) |
Oct 03, 2024 | 37.26 | 38.01 | 37.07 | 38.00 | 6,076,189 | +0.33(+0.88%) |
Oct 02, 2024 | 37.94 | 38.23 | 37.56 | 37.67 | 7,185,260 | -0.58(-1.52%) |
Oct 01, 2024 | 39.09 | 39.26 | 37.69 | 38.25 | 9,531,197 | -0.95(-2.42%) |
Sep 30, 2024 | 40.29 | 40.68 | 39.02 | 39.20 | 7,822,180 | -1.16(-2.87%) |
Sep 27, 2024 | 41.03 | 41.23 | 39.52 | 40.36 | 7,163,131 | -0.58(-1.42%) |
Sep 26, 2024 | 41.96 | 42.31 | 40.83 | 40.94 | 9,374,705 | -0.16(-0.39%) |
Sep 25, 2024 | 41.01 | 41.98 | 40.16 | 41.10 | 19,884,260 | +1.96(+5.01%) |
Sep 24, 2024 | 39.90 | 40.34 | 39.08 | 39.14 | 8,053,168 | -0.49(-1.24%) |
Sep 23, 2024 | 39.64 | 40.49 | 39.08 | 39.63 | 9,220,814 | +0.35(+0.89%) |
Sep 20, 2024 | 39.09 | 39.38 | 38.44 | 39.28 | 7,375,490 | +0.01(+0.03%) |
Sep 19, 2024 | 39.12 | 39.48 | 38.62 | 39.27 | 7,428,135 | +1.20(+3.15%) |
Sep 18, 2024 | 38.98 | 39.44 | 37.98 | 38.07 | 8,236,545 | -0.88(-2.26%) |
Sep 17, 2024 | 38.47 | 39.31 | 38.37 | 38.95 | 9,090,669 | +0.71(+1.86%) |
Sep 16, 2024 | 37.97 | 38.77 | 37.65 | 38.24 | 8,605,394 | +0.44(+1.16%) |
Sep 13, 2024 | 38.95 | 39.35 | 37.68 | 37.80 | 9,946,137 | -0.79(-2.05%) |
Sep 12, 2024 | 38.31 | 38.69 | 36.83 | 38.59 | 12,732,281 | +0.15(+0.39%) |
Sep 11, 2024 | 36.53 | 38.56 | 35.97 | 38.44 | 12,206,380 | +1.83(+5.00%) |
Sep 10, 2024 | 36.75 | 37.45 | 35.86 | 36.61 | 9,705,211 | +0.50(+1.38%) |
Sep 09, 2024 | 35.54 | 36.80 | 35.33 | 36.11 | 8,175,826 | +1.00(+2.85%) |
Sep 06, 2024 | 36.00 | 36.14 | 34.20 | 35.11 | 9,822,423 | -0.62(-1.74%) |
Sep 05, 2024 | 34.24 | 35.76 | 34.21 | 35.73 | 9,077,087 | +1.45(+4.23%) |
Sep 04, 2024 | 33.75 | 34.81 | 33.27 | 34.28 | 5,706,609 | +0.63(+1.87%) |
Sep 03, 2024 | 34.57 | 35.15 | 33.52 | 33.65 | 7,666,509 | -0.85(-2.46%) |
Aug 30, 2024 | 34.26 | 34.54 | 33.62 | 34.50 | 7,568,797 | +0.61(+1.80%) |
Aug 29, 2024 | 34.83 | 35.16 | 33.72 | 33.89 | 7,187,799 | -0.46(-1.34%) |
Aug 28, 2024 | 35.00 | 35.26 | 33.89 | 34.35 | 6,177,494 | -0.98(-2.77%) |
Aug 27, 2024 | 35.17 | 35.79 | 34.81 | 35.33 | 5,433,850 | +0.24(+0.68%) |
Aug 26, 2024 | 36.60 | 36.64 | 35.06 | 35.09 | 7,546,974 | -1.28(-3.52%) |
Aug 23, 2024 | 35.67 | 36.40 | 35.47 | 36.37 | 7,270,693 | +1.12(+3.18%) |
Aug 22, 2024 | 36.11 | 36.50 | 35.06 | 35.25 | 7,190,350 | -0.67(-1.87%) |
Aug 21, 2024 | 34.80 | 35.95 | 34.71 | 35.92 | 8,818,516 | +1.12(+3.22%) |
Aug 20, 2024 | 34.24 | 35.21 | 34.12 | 34.80 | 8,741,269 | +0.39(+1.13%) |
Aug 19, 2024 | 34.23 | 34.57 | 33.62 | 34.41 | 7,279,787 | +0.27(+0.79%) |
Aug 16, 2024 | 33.55 | 34.42 | 33.20 | 34.14 | 9,454,349 | +0.00(+0.00%) |
Aug 15, 2024 | 32.83 | 34.37 | 32.75 | 34.14 | 13,757,354 | +2.08(+6.49%) |
Aug 14, 2024 | 33.31 | 33.51 | 30.91 | 32.06 | 21,545,428 | +0.62(+1.97%) |
Aug 13, 2024 | 30.10 | 31.59 | 29.29 | 31.44 | 13,435,884 | +1.59(+5.33%) |
Aug 12, 2024 | 30.33 | 30.49 | 29.68 | 29.85 | 8,683,188 | -0.49(-1.62%) |
Aug 09, 2024 | 30.59 | 30.88 | 29.77 | 30.34 | 8,549,277 | -0.20(-0.65%) |
Aug 08, 2024 | 30.46 | 31.00 | 30.16 | 30.54 | 7,990,060 | +0.40(+1.33%) |
Aug 07, 2024 | 31.79 | 32.25 | 30.06 | 30.14 | 11,297,657 | -1.24(-3.95%) |
Aug 06, 2024 | 32.27 | 32.42 | 31.26 | 31.38 | 10,397,505 | -0.42(-1.32%) |
Aug 05, 2024 | 28.83 | 32.27 | 28.69 | 31.80 | 17,228,718 | -0.22(-0.69%) |
Aug 02, 2024 | 33.94 | 34.00 | 30.94 | 32.02 | 23,079,016 | -3.47(-9.78%) |