Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.99 | 33.14 | 32.36 | 32.57 | 34,105,508 | +1.40(+4.49%) |
Oct 17, 2024 | 31.59 | 31.59 | 31.00 | 31.17 | 28,532,616 | -1.23(-3.80%) |
Oct 16, 2024 | 32.25 | 32.77 | 32.16 | 32.40 | 19,698,686 | +0.53(+1.66%) |
Oct 15, 2024 | 32.89 | 32.98 | 31.80 | 31.87 | 52,714,400 | -2.18(-6.40%) |
Oct 14, 2024 | 34.11 | 34.98 | 33.92 | 34.05 | 42,473,384 | -0.96(-2.74%) |
Oct 11, 2024 | 33.98 | 35.26 | 33.82 | 35.01 | 27,990,748 | +0.32(+0.92%) |
Oct 10, 2024 | 34.86 | 35.09 | 34.08 | 34.69 | 24,006,244 | +0.08(+0.23%) |
Oct 09, 2024 | 33.90 | 34.99 | 33.77 | 34.61 | 41,408,356 | -0.39(-1.11%) |
Oct 08, 2024 | 34.80 | 35.49 | 34.51 | 35.00 | 62,301,424 | -3.87(-9.96%) |
Oct 07, 2024 | 39.00 | 39.17 | 37.53 | 38.87 | 61,233,956 | +0.46(+1.20%) |
Oct 04, 2024 | 38.23 | 38.45 | 37.78 | 38.41 | 35,491,276 | +1.21(+3.25%) |
Oct 03, 2024 | 36.49 | 37.66 | 36.34 | 37.20 | 43,363,916 | -1.18(-3.07%) |
Oct 02, 2024 | 38.46 | 38.70 | 37.11 | 38.38 | 97,706,904 | +2.32(+6.43%) |
Oct 01, 2024 | 34.20 | 36.07 | 34.05 | 36.06 | 50,994,592 | +2.04(+6.00%) |
Sep 30, 2024 | 35.58 | 35.98 | 33.91 | 34.02 | 74,430,400 | +0.09(+0.27%) |
Sep 27, 2024 | 33.36 | 34.16 | 33.25 | 33.93 | 79,690,464 | +1.28(+3.92%) |
Sep 26, 2024 | 32.45 | 32.99 | 31.74 | 32.65 | 82,018,256 | +3.38(+11.55%) |
Sep 25, 2024 | 29.05 | 29.44 | 28.94 | 29.27 | 35,081,112 | -0.77(-2.56%) |
Sep 24, 2024 | 29.09 | 30.11 | 28.90 | 30.04 | 84,087,400 | +2.81(+10.32%) |
Sep 23, 2024 | 26.94 | 27.50 | 26.89 | 27.23 | 18,986,856 | +0.47(+1.76%) |
Sep 20, 2024 | 27.08 | 27.10 | 26.72 | 26.76 | 13,082,971 | -0.12(-0.45%) |
Sep 19, 2024 | 26.60 | 26.94 | 26.46 | 26.88 | 19,746,680 | +1.15(+4.47%) |
Sep 18, 2024 | 25.99 | 25.99 | 25.62 | 25.73 | 12,378,778 | -0.15(-0.58%) |
Sep 17, 2024 | 25.81 | 26.17 | 25.78 | 25.88 | 14,520,430 | +0.33(+1.29%) |
Sep 16, 2024 | 25.50 | 25.57 | 25.44 | 25.55 | 9,689,345 | +0.13(+0.51%) |
Sep 13, 2024 | 25.45 | 25.45 | 25.26 | 25.42 | 12,210,657 | -0.11(-0.43%) |
Sep 12, 2024 | 25.54 | 25.61 | 25.38 | 25.53 | 7,319,991 | -0.01(-0.04%) |
Sep 11, 2024 | 25.26 | 25.59 | 25.23 | 25.54 | 10,688,895 | +0.29(+1.15%) |
Sep 10, 2024 | 25.30 | 25.43 | 25.12 | 25.25 | 6,749,924 | -0.12(-0.47%) |
Sep 09, 2024 | 25.19 | 25.47 | 25.12 | 25.37 | 9,614,426 | +0.09(+0.36%) |
Sep 06, 2024 | 25.55 | 25.55 | 25.23 | 25.28 | 11,042,041 | -0.21(-0.82%) |
Sep 05, 2024 | 25.60 | 25.74 | 25.45 | 25.49 | 8,755,917 | -0.01(-0.04%) |
Sep 04, 2024 | 25.55 | 25.73 | 25.42 | 25.50 | 9,986,165 | +0.03(+0.12%) |
Sep 03, 2024 | 25.41 | 25.58 | 25.23 | 25.47 | 15,215,331 | -0.22(-0.86%) |
Aug 30, 2024 | 25.92 | 25.94 | 25.53 | 25.69 | 17,321,184 | +0.34(+1.34%) |
Aug 29, 2024 | 25.27 | 25.45 | 25.25 | 25.35 | 14,399,802 | +0.62(+2.51%) |
Aug 28, 2024 | 25.24 | 25.31 | 24.68 | 24.73 | 21,291,428 | -0.80(-3.13%) |
Aug 27, 2024 | 25.84 | 25.89 | 25.50 | 25.53 | 12,194,911 | -0.02(-0.08%) |
Aug 26, 2024 | 25.49 | 25.59 | 25.23 | 25.55 | 23,852,796 | -0.83(-3.15%) |
Aug 23, 2024 | 26.34 | 26.50 | 26.18 | 26.38 | 14,592,552 | +0.23(+0.88%) |
Aug 22, 2024 | 26.57 | 26.60 | 26.03 | 26.15 | 18,399,976 | -0.46(-1.73%) |
Aug 21, 2024 | 26.29 | 26.67 | 26.14 | 26.61 | 26,325,296 | +0.45(+1.72%) |
Aug 20, 2024 | 26.82 | 26.84 | 26.12 | 26.16 | 34,918,152 | -1.17(-4.28%) |
Aug 19, 2024 | 27.14 | 27.41 | 27.12 | 27.33 | 15,247,620 | +0.34(+1.26%) |
Aug 16, 2024 | 26.73 | 27.06 | 26.71 | 26.99 | 19,220,942 | +0.56(+2.12%) |
Aug 15, 2024 | 26.20 | 26.59 | 26.19 | 26.43 | 15,920,227 | +0.43(+1.65%) |
Aug 14, 2024 | 26.35 | 26.51 | 25.80 | 26.00 | 20,399,440 | -0.61(-2.29%) |
Aug 13, 2024 | 26.52 | 26.64 | 26.37 | 26.61 | 14,218,975 | -0.03(-0.11%) |
Aug 12, 2024 | 26.47 | 26.76 | 26.46 | 26.64 | 11,302,209 | +0.29(+1.10%) |
Aug 09, 2024 | 26.41 | 26.46 | 26.18 | 26.35 | 7,236,311 | -0.22(-0.83%) |
Aug 08, 2024 | 26.09 | 26.57 | 26.06 | 26.57 | 13,638,626 | +0.72(+2.79%) |
Aug 07, 2024 | 26.48 | 26.49 | 25.79 | 25.85 | 12,216,543 | -0.21(-0.81%) |
Aug 06, 2024 | 25.51 | 26.25 | 25.51 | 26.06 | 15,309,932 | +0.30(+1.16%) |
Aug 05, 2024 | 24.85 | 25.85 | 24.80 | 25.76 | 17,535,908 | +0.13(+0.51%) |
Aug 02, 2024 | 25.56 | 25.67 | 25.34 | 25.63 | 16,441,619 | -0.30(-1.16%) |