Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 42.08 | 44.25 | 41.91 | 43.83 | 14,620,765 | +0.61(+1.41%) |
Oct 10, 2024 | 43.00 | 44.04 | 41.91 | 43.22 | 15,861,453 | +0.38(+0.89%) |
Oct 09, 2024 | 41.39 | 43.54 | 41.29 | 42.84 | 26,430,024 | -0.70(-1.61%) |
Oct 08, 2024 | 43.08 | 44.50 | 42.58 | 43.54 | 33,663,504 | -3.54(-7.52%) |
Oct 07, 2024 | 47.55 | 47.82 | 44.48 | 47.08 | 34,755,948 | +0.11(+0.23%) |
Oct 04, 2024 | 46.28 | 47.00 | 45.76 | 46.97 | 30,102,198 | +2.37(+5.31%) |
Oct 03, 2024 | 43.00 | 44.83 | 42.81 | 44.60 | 30,853,484 | -0.20(-0.45%) |
Oct 02, 2024 | 46.64 | 46.64 | 43.73 | 44.80 | 58,707,576 | +1.87(+4.36%) |
Oct 01, 2024 | 39.79 | 43.00 | 39.65 | 42.93 | 36,243,968 | +2.93(+7.33%) |
Sep 30, 2024 | 42.38 | 42.68 | 39.81 | 40.00 | 49,743,120 | +0.10(+0.25%) |
Sep 27, 2024 | 39.51 | 39.94 | 38.81 | 39.90 | 44,930,728 | +1.91(+5.03%) |
Sep 26, 2024 | 37.06 | 38.18 | 36.93 | 37.99 | 53,715,312 | +4.78(+14.39%) |
Sep 25, 2024 | 32.51 | 33.37 | 32.33 | 33.21 | 25,627,284 | -0.69(-2.04%) |
Sep 24, 2024 | 32.49 | 33.91 | 32.03 | 33.90 | 45,834,064 | +4.14(+13.91%) |
Sep 23, 2024 | 29.11 | 29.97 | 29.09 | 29.76 | 16,385,388 | +1.21(+4.24%) |
Sep 20, 2024 | 28.86 | 28.90 | 28.39 | 28.55 | 10,104,952 | -0.19(-0.66%) |
Sep 19, 2024 | 28.43 | 28.79 | 28.17 | 28.74 | 21,197,894 | +1.82(+6.76%) |
Sep 18, 2024 | 27.02 | 27.14 | 26.67 | 26.92 | 10,335,971 | +0.00(+0.00%) |
Sep 17, 2024 | 26.66 | 27.39 | 26.63 | 26.92 | 15,020,079 | +0.62(+2.36%) |
Sep 16, 2024 | 26.36 | 26.44 | 26.18 | 26.30 | 6,960,530 | +0.06(+0.23%) |
Sep 13, 2024 | 26.59 | 26.65 | 26.12 | 26.24 | 9,395,757 | -0.41(-1.54%) |
Sep 12, 2024 | 26.68 | 26.75 | 26.40 | 26.65 | 7,048,958 | +0.09(+0.34%) |
Sep 11, 2024 | 26.06 | 26.58 | 26.00 | 26.56 | 8,235,665 | +0.58(+2.23%) |
Sep 10, 2024 | 26.19 | 26.38 | 25.91 | 25.98 | 8,630,191 | +0.09(+0.35%) |
Sep 09, 2024 | 25.73 | 25.96 | 25.61 | 25.89 | 9,163,071 | -0.18(-0.69%) |
Sep 06, 2024 | 26.30 | 26.47 | 26.00 | 26.07 | 10,172,987 | -0.31(-1.18%) |
Sep 05, 2024 | 26.80 | 26.91 | 26.27 | 26.38 | 12,826,877 | -0.45(-1.68%) |
Sep 04, 2024 | 27.10 | 27.11 | 26.70 | 26.83 | 14,144,198 | +0.13(+0.49%) |
Sep 03, 2024 | 26.52 | 26.87 | 26.45 | 26.70 | 9,244,721 | -0.30(-1.11%) |
Aug 30, 2024 | 27.34 | 27.41 | 26.76 | 27.00 | 21,636,924 | +0.63(+2.39%) |
Aug 29, 2024 | 26.49 | 26.68 | 26.27 | 26.37 | 11,468,256 | +0.43(+1.66%) |
Aug 28, 2024 | 26.42 | 26.45 | 25.82 | 25.94 | 14,969,104 | -0.44(-1.67%) |
Aug 27, 2024 | 26.80 | 26.88 | 26.32 | 26.38 | 22,804,322 | +0.58(+2.25%) |
Aug 26, 2024 | 25.50 | 26.03 | 25.24 | 25.80 | 26,878,016 | -1.03(-3.84%) |
Aug 23, 2024 | 27.01 | 27.04 | 26.64 | 26.83 | 17,486,234 | +0.19(+0.71%) |
Aug 22, 2024 | 27.18 | 27.19 | 26.17 | 26.64 | 28,980,180 | -0.38(-1.41%) |
Aug 21, 2024 | 26.04 | 27.04 | 25.85 | 27.02 | 86,020,696 | -1.17(-4.15%) |
Aug 20, 2024 | 28.65 | 28.76 | 27.79 | 28.19 | 25,605,648 | -1.35(-4.57%) |
Aug 19, 2024 | 29.08 | 29.71 | 29.03 | 29.54 | 12,552,962 | +0.25(+0.85%) |
Aug 16, 2024 | 27.94 | 29.30 | 27.93 | 29.29 | 24,921,776 | +2.29(+8.48%) |
Aug 15, 2024 | 27.07 | 27.78 | 26.63 | 27.00 | 20,731,340 | +1.10(+4.25%) |
Aug 14, 2024 | 26.17 | 26.23 | 25.55 | 25.90 | 10,581,757 | -0.23(-0.88%) |
Aug 13, 2024 | 26.05 | 26.20 | 25.91 | 26.13 | 6,865,235 | +0.06(+0.23%) |
Aug 12, 2024 | 25.83 | 26.32 | 25.83 | 26.07 | 5,545,105 | +0.19(+0.73%) |
Aug 09, 2024 | 25.71 | 25.90 | 25.48 | 25.88 | 4,326,704 | -0.10(-0.38%) |
Aug 08, 2024 | 25.48 | 26.08 | 25.46 | 25.98 | 5,061,702 | +0.65(+2.57%) |
Aug 07, 2024 | 25.65 | 25.80 | 25.14 | 25.33 | 6,098,289 | -0.12(-0.47%) |
Aug 06, 2024 | 24.95 | 25.65 | 24.93 | 25.45 | 8,092,948 | +0.50(+2.00%) |
Aug 05, 2024 | 24.20 | 24.98 | 24.13 | 24.95 | 12,295,745 | -0.21(-0.83%) |
Aug 02, 2024 | 25.00 | 25.28 | 24.77 | 25.16 | 7,922,362 | -0.08(-0.32%) |