Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 42.97 | 44.49 | 42.79 | 44.48 | 450,121 | +1.49(+3.47%) |
Oct 10, 2024 | 42.70 | 43.38 | 42.15 | 42.99 | 600,069 | -0.13(-0.30%) |
Oct 09, 2024 | 43.90 | 44.34 | 42.23 | 43.12 | 814,573 | -0.68(-1.55%) |
Oct 08, 2024 | 42.46 | 44.06 | 41.07 | 43.80 | 2,566,721 | -1.28(-2.84%) |
Oct 07, 2024 | 45.00 | 45.28 | 44.39 | 45.08 | 286,240 | -0.18(-0.40%) |
Oct 04, 2024 | 45.30 | 45.90 | 44.73 | 45.26 | 296,597 | +0.37(+0.82%) |
Oct 03, 2024 | 46.49 | 47.09 | 44.84 | 44.89 | 755,040 | -2.15(-4.57%) |
Oct 02, 2024 | 45.14 | 47.21 | 44.81 | 47.04 | 1,923,883 | +3.20(+7.30%) |
Oct 01, 2024 | 44.02 | 44.71 | 43.21 | 43.84 | 655,295 | -0.34(-0.77%) |
Sep 30, 2024 | 43.38 | 44.38 | 43.13 | 44.18 | 931,004 | +0.80(+1.84%) |
Sep 27, 2024 | 43.98 | 44.46 | 43.13 | 43.38 | 1,066,548 | -0.15(-0.34%) |
Sep 26, 2024 | 42.61 | 43.78 | 42.47 | 43.53 | 965,682 | +1.59(+3.79%) |
Sep 25, 2024 | 41.55 | 42.11 | 41.33 | 41.94 | 441,728 | +0.23(+0.55%) |
Sep 24, 2024 | 40.95 | 42.16 | 40.50 | 41.71 | 370,785 | +0.98(+2.41%) |
Sep 23, 2024 | 41.20 | 41.49 | 40.52 | 40.73 | 340,765 | -0.34(-0.83%) |
Sep 20, 2024 | 42.28 | 42.56 | 40.72 | 41.07 | 1,328,535 | -1.68(-3.93%) |
Sep 19, 2024 | 41.55 | 42.98 | 40.88 | 42.75 | 1,600,577 | +2.76(+6.90%) |
Sep 18, 2024 | 41.25 | 41.68 | 39.96 | 39.99 | 655,535 | -1.01(-2.46%) |
Sep 17, 2024 | 41.49 | 41.70 | 39.81 | 41.00 | 782,053 | -0.77(-1.84%) |
Sep 16, 2024 | 43.73 | 43.80 | 41.67 | 41.77 | 489,584 | -0.46(-1.09%) |
Sep 13, 2024 | 41.82 | 42.35 | 41.60 | 42.23 | 471,795 | +0.84(+2.03%) |
Sep 12, 2024 | 41.77 | 42.90 | 41.03 | 41.39 | 738,584 | -0.38(-0.91%) |
Sep 11, 2024 | 39.70 | 41.94 | 39.10 | 41.77 | 1,182,912 | +2.01(+5.06%) |
Sep 10, 2024 | 43.24 | 43.33 | 39.56 | 39.76 | 1,984,331 | -3.40(-7.88%) |
Sep 09, 2024 | 43.38 | 44.08 | 43.03 | 43.16 | 659,870 | -0.12(-0.28%) |
Sep 06, 2024 | 43.70 | 43.98 | 43.07 | 43.28 | 433,689 | -0.36(-0.82%) |
Sep 05, 2024 | 44.64 | 44.64 | 43.35 | 43.64 | 441,817 | -0.74(-1.67%) |
Sep 04, 2024 | 44.70 | 45.02 | 43.83 | 44.38 | 911,486 | -0.17(-0.38%) |
Sep 03, 2024 | 44.94 | 45.76 | 44.19 | 44.55 | 979,023 | -2.05(-4.40%) |
Aug 30, 2024 | 47.52 | 47.52 | 46.10 | 46.60 | 549,539 | -0.43(-0.91%) |
Aug 29, 2024 | 48.46 | 48.46 | 45.93 | 47.03 | 478,401 | -0.79(-1.65%) |
Aug 28, 2024 | 48.21 | 48.89 | 47.44 | 47.82 | 465,453 | -1.22(-2.49%) |
Aug 27, 2024 | 48.94 | 49.59 | 47.87 | 49.04 | 551,754 | -0.36(-0.73%) |
Aug 26, 2024 | 50.51 | 50.51 | 49.12 | 49.40 | 662,552 | -0.67(-1.34%) |
Aug 23, 2024 | 48.92 | 50.74 | 48.75 | 50.07 | 836,942 | +1.60(+3.30%) |
Aug 22, 2024 | 48.64 | 49.53 | 47.93 | 48.47 | 1,063,938 | -0.04(-0.08%) |
Aug 21, 2024 | 48.88 | 49.16 | 47.79 | 48.51 | 640,247 | +0.03(+0.06%) |
Aug 20, 2024 | 49.53 | 49.56 | 48.34 | 48.48 | 746,841 | -1.04(-2.10%) |
Aug 19, 2024 | 49.22 | 50.30 | 48.95 | 49.52 | 666,232 | +0.30(+0.61%) |
Aug 16, 2024 | 47.00 | 50.88 | 46.73 | 49.22 | 1,599,540 | +2.98(+6.44%) |
Aug 15, 2024 | 45.81 | 46.87 | 44.98 | 46.24 | 1,173,197 | +1.69(+3.79%) |
Aug 14, 2024 | 41.13 | 45.79 | 41.06 | 44.55 | 1,558,607 | +3.79(+9.30%) |
Aug 13, 2024 | 40.69 | 42.49 | 40.23 | 40.76 | 1,117,650 | +0.50(+1.24%) |
Aug 12, 2024 | 40.19 | 40.29 | 39.36 | 40.26 | 285,390 | +0.03(+0.07%) |
Aug 09, 2024 | 40.14 | 40.56 | 39.70 | 40.23 | 399,285 | -0.19(-0.47%) |
Aug 08, 2024 | 40.85 | 40.90 | 39.92 | 40.42 | 325,013 | +0.26(+0.65%) |
Aug 07, 2024 | 40.32 | 41.62 | 39.68 | 40.16 | 360,803 | +1.10(+2.82%) |
Aug 06, 2024 | 38.72 | 39.93 | 38.00 | 39.06 | 465,889 | +0.81(+2.12%) |
Aug 05, 2024 | 37.00 | 39.06 | 35.78 | 38.25 | 742,314 | -1.13(-2.87%) |
Aug 02, 2024 | 40.00 | 40.59 | 38.35 | 39.38 | 1,115,490 | -2.50(-5.97%) |