Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 81.48 | 118.15 | 63.12 | 68.39 | 13,497,743 | +27.90(+68.91%) |
Oct 30, 2024 | 39.92 | 41.97 | 39.77 | 40.49 | 742,404 | +0.92(+2.32%) |
Oct 29, 2024 | 40.41 | 40.98 | 38.63 | 39.57 | 169,875 | -0.90(-2.22%) |
Oct 28, 2024 | 38.45 | 40.85 | 37.90 | 40.47 | 222,218 | +2.66(+7.04%) |
Oct 25, 2024 | 38.88 | 39.70 | 37.74 | 37.81 | 149,861 | -1.02(-2.63%) |
Oct 24, 2024 | 39.69 | 40.60 | 38.32 | 38.83 | 108,944 | -0.39(-0.99%) |
Oct 23, 2024 | 39.75 | 40.41 | 38.10 | 39.22 | 158,000 | -0.51(-1.28%) |
Oct 22, 2024 | 37.56 | 39.80 | 36.87 | 39.73 | 262,455 | +1.47(+3.84%) |
Oct 21, 2024 | 40.06 | 40.10 | 38.17 | 38.26 | 198,630 | -1.89(-4.71%) |
Oct 18, 2024 | 42.02 | 42.29 | 40.14 | 40.15 | 165,172 | -1.92(-4.56%) |
Oct 17, 2024 | 42.64 | 43.42 | 40.90 | 42.07 | 172,665 | -0.62(-1.45%) |
Oct 16, 2024 | 42.23 | 43.18 | 41.24 | 42.69 | 174,463 | +0.40(+0.95%) |
Oct 15, 2024 | 42.13 | 43.27 | 40.89 | 42.29 | 184,364 | +0.06(+0.14%) |
Oct 14, 2024 | 42.64 | 43.84 | 41.64 | 42.23 | 179,977 | -0.51(-1.19%) |
Oct 11, 2024 | 44.74 | 46.73 | 40.53 | 42.74 | 570,794 | -1.76(-3.96%) |
Oct 10, 2024 | 38.29 | 45.20 | 37.64 | 44.50 | 721,709 | +6.30(+16.49%) |
Oct 09, 2024 | 37.51 | 38.94 | 37.00 | 38.20 | 201,516 | +0.62(+1.65%) |
Oct 08, 2024 | 37.81 | 38.41 | 37.33 | 37.58 | 134,729 | -0.20(-0.53%) |
Oct 07, 2024 | 39.84 | 40.06 | 37.50 | 37.78 | 248,493 | -2.10(-5.27%) |
Oct 04, 2024 | 39.69 | 40.48 | 38.50 | 39.88 | 151,524 | +0.82(+2.10%) |
Oct 03, 2024 | 38.71 | 39.14 | 36.92 | 39.06 | 135,542 | -0.25(-0.64%) |
Oct 02, 2024 | 37.58 | 39.54 | 37.58 | 39.31 | 108,666 | +1.57(+4.16%) |
Oct 01, 2024 | 37.76 | 38.16 | 37.16 | 37.74 | 175,726 | -0.04(-0.11%) |
Sep 30, 2024 | 37.11 | 39.45 | 37.11 | 37.78 | 171,675 | +0.23(+0.61%) |
Sep 27, 2024 | 38.97 | 39.73 | 37.14 | 37.55 | 218,016 | -1.54(-3.94%) |
Sep 26, 2024 | 39.32 | 39.32 | 37.91 | 39.09 | 157,793 | +0.59(+1.53%) |
Sep 25, 2024 | 39.54 | 39.98 | 38.17 | 38.50 | 114,401 | -0.95(-2.41%) |
Sep 24, 2024 | 37.90 | 39.54 | 36.95 | 39.45 | 184,552 | +1.46(+3.84%) |
Sep 23, 2024 | 39.64 | 40.80 | 37.79 | 37.99 | 176,178 | -1.65(-4.16%) |
Sep 20, 2024 | 40.21 | 41.20 | 39.12 | 39.64 | 181,272 | -0.64(-1.59%) |
Sep 19, 2024 | 40.51 | 41.44 | 39.59 | 40.28 | 120,911 | +0.84(+2.13%) |
Sep 18, 2024 | 40.74 | 41.39 | 38.88 | 39.44 | 184,732 | -1.52(-3.71%) |
Sep 17, 2024 | 40.75 | 43.38 | 40.36 | 40.96 | 261,155 | +0.77(+1.92%) |
Sep 16, 2024 | 40.49 | 42.23 | 39.74 | 40.19 | 261,936 | -0.17(-0.42%) |
Sep 13, 2024 | 37.71 | 40.80 | 37.52 | 40.36 | 309,069 | +3.19(+8.58%) |
Sep 12, 2024 | 36.59 | 37.23 | 34.04 | 37.17 | 456,496 | +0.83(+2.28%) |
Sep 11, 2024 | 35.73 | 36.88 | 35.23 | 36.34 | 351,014 | +0.51(+1.42%) |
Sep 10, 2024 | 37.85 | 37.85 | 35.66 | 35.83 | 395,653 | -1.76(-4.68%) |
Sep 09, 2024 | 38.11 | 39.00 | 37.26 | 37.59 | 290,083 | -0.66(-1.73%) |
Sep 06, 2024 | 39.96 | 40.52 | 38.06 | 38.25 | 219,972 | -1.84(-4.59%) |
Sep 05, 2024 | 40.33 | 40.67 | 39.00 | 40.09 | 218,552 | -0.27(-0.67%) |
Sep 04, 2024 | 40.40 | 41.94 | 39.79 | 40.36 | 131,232 | -0.17(-0.42%) |