Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.71 | 34.16 | 32.10 | 33.85 | 8,290,750 | +1.67(+5.19%) |
Oct 17, 2024 | 33.80 | 33.88 | 31.37 | 32.18 | 12,918,997 | -1.60(-4.74%) |
Oct 16, 2024 | 34.72 | 35.83 | 33.30 | 33.78 | 10,949,343 | -0.38(-1.11%) |
Oct 15, 2024 | 34.31 | 35.58 | 33.55 | 34.16 | 14,957,433 | -0.66(-1.90%) |
Oct 14, 2024 | 33.10 | 35.04 | 31.60 | 34.82 | 14,478,115 | +2.02(+6.16%) |
Oct 11, 2024 | 34.91 | 35.40 | 32.72 | 32.80 | 18,275,066 | -2.11(-6.04%) |
Oct 10, 2024 | 33.53 | 35.16 | 32.25 | 34.91 | 30,129,588 | +4.40(+14.42%) |
Oct 09, 2024 | 29.17 | 30.53 | 28.86 | 30.51 | 10,807,240 | +1.77(+6.16%) |
Oct 08, 2024 | 28.61 | 29.15 | 28.20 | 28.74 | 8,851,018 | -0.08(-0.28%) |
Oct 07, 2024 | 30.30 | 30.42 | 28.79 | 28.82 | 8,714,312 | -1.43(-4.73%) |
Oct 04, 2024 | 30.16 | 30.74 | 29.73 | 30.25 | 5,733,775 | +0.51(+1.71%) |
Oct 03, 2024 | 30.27 | 30.50 | 29.65 | 29.74 | 6,950,794 | -0.71(-2.33%) |
Oct 02, 2024 | 31.20 | 32.11 | 30.33 | 30.45 | 9,032,052 | -0.75(-2.40%) |
Oct 01, 2024 | 31.60 | 31.98 | 30.53 | 31.20 | 7,097,106 | -0.16(-0.51%) |
Sep 30, 2024 | 32.90 | 33.06 | 31.21 | 31.36 | 8,296,413 | -1.17(-3.60%) |
Sep 27, 2024 | 31.90 | 32.70 | 31.51 | 32.53 | 6,141,489 | +1.21(+3.86%) |
Sep 26, 2024 | 31.63 | 32.15 | 30.86 | 31.32 | 6,696,726 | +0.30(+0.97%) |
Sep 25, 2024 | 31.83 | 32.11 | 30.96 | 31.02 | 6,626,731 | -0.61(-1.93%) |
Sep 24, 2024 | 33.10 | 33.23 | 31.30 | 31.63 | 7,714,852 | -1.17(-3.57%) |
Sep 23, 2024 | 33.24 | 33.88 | 32.52 | 32.80 | 7,284,215 | -0.37(-1.12%) |
Sep 20, 2024 | 34.01 | 34.17 | 32.92 | 33.17 | 7,274,952 | -0.90(-2.64%) |
Sep 19, 2024 | 35.70 | 35.99 | 33.56 | 34.07 | 4,768,944 | -0.21(-0.61%) |
Sep 18, 2024 | 34.73 | 35.47 | 33.91 | 34.28 | 3,390,741 | -0.52(-1.49%) |
Sep 17, 2024 | 33.12 | 35.71 | 33.05 | 34.80 | 7,134,166 | +1.62(+4.88%) |
Sep 16, 2024 | 33.31 | 33.95 | 32.91 | 33.18 | 3,671,681 | -0.51(-1.51%) |
Sep 13, 2024 | 33.19 | 35.36 | 33.10 | 33.69 | 6,644,899 | +0.75(+2.29%) |
Sep 12, 2024 | 33.35 | 33.40 | 32.29 | 32.94 | 3,587,414 | -0.14(-0.44%) |
Sep 11, 2024 | 32.54 | 33.28 | 32.04 | 33.08 | 4,048,982 | +0.58(+1.78%) |
Sep 10, 2024 | 33.70 | 33.99 | 32.21 | 32.50 | 4,188,029 | -0.89(-2.67%) |
Sep 09, 2024 | 31.74 | 34.10 | 31.71 | 33.39 | 7,180,384 | +1.43(+4.47%) |
Sep 06, 2024 | 32.12 | 33.46 | 31.55 | 31.96 | 9,520,054 | -0.07(-0.22%) |
Sep 05, 2024 | 32.39 | 32.95 | 31.66 | 32.03 | 8,593,105 | -0.36(-1.11%) |
Sep 04, 2024 | 36.50 | 37.60 | 32.17 | 32.39 | 18,594,774 | -4.25(-11.60%) |
Sep 03, 2024 | 37.51 | 37.72 | 36.30 | 36.64 | 3,970,709 | -1.39(-3.66%) |
Aug 30, 2024 | 38.24 | 38.70 | 37.33 | 38.03 | 3,353,383 | +0.40(+1.06%) |
Aug 29, 2024 | 38.58 | 38.68 | 37.58 | 37.63 | 3,277,772 | -0.46(-1.21%) |
Aug 28, 2024 | 39.63 | 39.74 | 37.85 | 38.09 | 3,752,931 | -1.71(-4.30%) |
Aug 27, 2024 | 39.85 | 40.50 | 39.66 | 39.80 | 2,602,858 | -0.33(-0.82%) |
Aug 26, 2024 | 39.71 | 41.17 | 39.70 | 40.13 | 3,293,474 | +0.59(+1.49%) |
Aug 23, 2024 | 39.92 | 40.71 | 39.19 | 39.54 | 4,345,721 | +0.21(+0.53%) |
Aug 22, 2024 | 41.50 | 41.50 | 39.27 | 39.33 | 2,601,318 | -1.95(-4.72%) |
Aug 21, 2024 | 40.90 | 41.39 | 40.46 | 41.28 | 2,798,572 | +0.93(+2.30%) |
Aug 20, 2024 | 41.20 | 41.57 | 38.98 | 40.35 | 5,264,731 | -1.21(-2.91%) |
Aug 19, 2024 | 40.27 | 41.83 | 40.21 | 41.56 | 5,730,182 | +1.39(+3.46%) |
Aug 16, 2024 | 41.00 | 41.63 | 39.87 | 40.17 | 3,957,851 | -1.42(-3.41%) |
Aug 15, 2024 | 40.33 | 42.52 | 40.20 | 41.59 | 6,515,894 | +2.36(+6.02%) |
Aug 14, 2024 | 39.47 | 40.30 | 38.34 | 39.23 | 4,632,434 | -0.25(-0.63%) |
Aug 13, 2024 | 38.28 | 39.88 | 37.91 | 39.48 | 6,450,056 | +1.45(+3.81%) |
Aug 12, 2024 | 38.10 | 38.82 | 37.53 | 38.03 | 5,752,094 | -0.05(-0.13%) |
Aug 09, 2024 | 39.59 | 40.02 | 37.85 | 38.08 | 6,375,341 | -1.51(-3.81%) |
Aug 08, 2024 | 37.15 | 40.38 | 36.17 | 39.59 | 11,760,627 | +0.19(+0.48%) |
Aug 07, 2024 | 40.21 | 43.07 | 39.34 | 39.40 | 8,404,105 | -0.98(-2.43%) |
Aug 06, 2024 | 43.60 | 44.28 | 40.21 | 40.38 | 12,360,535 | -0.97(-2.35%) |
Aug 05, 2024 | 39.56 | 42.33 | 39.01 | 41.35 | 8,146,233 | -1.36(-3.18%) |
Aug 02, 2024 | 43.79 | 43.90 | 41.96 | 42.71 | 6,169,080 | -2.09(-4.67%) |