Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.51 | 62.64 | 60.76 | 61.25 | 4,236,146 | +3.25(+5.60%) |
Oct 17, 2024 | 58.14 | 58.45 | 57.55 | 58.00 | 3,242,249 | -1.45(-2.44%) |
Oct 16, 2024 | 58.48 | 60.01 | 58.19 | 59.45 | 3,001,084 | +1.43(+2.46%) |
Oct 15, 2024 | 61.00 | 61.33 | 57.81 | 58.02 | 8,613,553 | -5.62(-8.83%) |
Oct 14, 2024 | 64.07 | 65.25 | 63.51 | 63.64 | 2,824,990 | -1.39(-2.14%) |
Oct 11, 2024 | 62.70 | 65.39 | 62.48 | 65.03 | 3,744,068 | +1.21(+1.90%) |
Oct 10, 2024 | 64.90 | 65.61 | 63.73 | 63.82 | 5,889,438 | +1.43(+2.29%) |
Oct 09, 2024 | 60.05 | 63.02 | 59.87 | 62.39 | 9,796,116 | +0.91(+1.48%) |
Oct 08, 2024 | 62.72 | 63.98 | 61.30 | 61.48 | 10,420,128 | -6.87(-10.05%) |
Oct 07, 2024 | 69.12 | 69.31 | 66.61 | 68.35 | 6,161,993 | -0.08(-0.12%) |
Oct 04, 2024 | 69.42 | 69.67 | 67.81 | 68.43 | 8,140,935 | +3.80(+5.88%) |
Oct 03, 2024 | 63.66 | 65.73 | 63.58 | 64.63 | 5,541,932 | -2.29(-3.42%) |
Oct 02, 2024 | 65.55 | 67.02 | 64.03 | 66.92 | 9,460,678 | +4.41(+7.05%) |
Oct 01, 2024 | 59.79 | 62.53 | 59.53 | 62.51 | 7,300,668 | +3.08(+5.18%) |
Sep 30, 2024 | 63.70 | 63.87 | 59.15 | 59.43 | 15,480,870 | -1.89(-3.08%) |
Sep 27, 2024 | 58.02 | 61.66 | 57.71 | 61.32 | 15,415,797 | +4.64(+8.19%) |
Sep 26, 2024 | 54.80 | 56.99 | 54.35 | 56.68 | 20,855,328 | +5.60(+10.96%) |
Sep 25, 2024 | 50.93 | 51.57 | 50.42 | 51.08 | 16,870,480 | -1.98(-3.73%) |
Sep 24, 2024 | 51.44 | 53.09 | 50.89 | 53.06 | 8,350,172 | +3.97(+8.09%) |
Sep 23, 2024 | 49.15 | 49.72 | 49.01 | 49.09 | 4,499,148 | +0.43(+0.88%) |
Sep 20, 2024 | 48.56 | 48.98 | 48.43 | 48.66 | 3,706,371 | +1.22(+2.57%) |
Sep 19, 2024 | 47.90 | 48.57 | 47.04 | 47.44 | 2,966,144 | +0.74(+1.58%) |
Sep 18, 2024 | 46.56 | 46.83 | 46.20 | 46.70 | 2,569,171 | +0.05(+0.11%) |
Sep 17, 2024 | 46.99 | 47.39 | 46.56 | 46.65 | 1,619,512 | -0.14(-0.30%) |
Sep 16, 2024 | 47.15 | 47.64 | 46.77 | 46.79 | 2,545,965 | -0.50(-1.06%) |
Sep 13, 2024 | 47.15 | 47.34 | 47.01 | 47.29 | 1,441,053 | +0.19(+0.40%) |
Sep 12, 2024 | 47.28 | 47.28 | 46.48 | 47.10 | 2,998,900 | -0.18(-0.38%) |
Sep 11, 2024 | 47.26 | 47.52 | 46.88 | 47.28 | 2,860,370 | +0.21(+0.45%) |
Sep 10, 2024 | 47.51 | 47.64 | 46.88 | 47.07 | 1,536,757 | -0.19(-0.40%) |
Sep 09, 2024 | 47.37 | 47.64 | 47.00 | 47.26 | 2,070,407 | -0.30(-0.63%) |
Sep 06, 2024 | 47.22 | 47.70 | 47.05 | 47.56 | 2,562,178 | -0.16(-0.34%) |
Sep 05, 2024 | 47.69 | 48.27 | 47.55 | 47.72 | 4,232,037 | +0.35(+0.74%) |
Sep 04, 2024 | 47.55 | 47.60 | 47.00 | 47.37 | 5,806,242 | +0.04(+0.08%) |
Sep 03, 2024 | 46.67 | 47.66 | 46.67 | 47.33 | 4,529,345 | +0.19(+0.40%) |
Aug 30, 2024 | 47.82 | 47.91 | 46.65 | 47.14 | 4,750,222 | +0.41(+0.88%) |
Aug 29, 2024 | 47.47 | 48.06 | 46.63 | 46.73 | 4,021,408 | +0.55(+1.19%) |
Aug 28, 2024 | 46.52 | 47.29 | 46.17 | 46.18 | 6,095,548 | +0.21(+0.46%) |
Aug 27, 2024 | 46.45 | 46.67 | 45.11 | 45.97 | 9,519,373 | +3.63(+8.57%) |
Aug 26, 2024 | 42.59 | 42.59 | 41.86 | 42.34 | 3,529,589 | +0.16(+0.38%) |
Aug 23, 2024 | 42.30 | 42.75 | 42.03 | 42.18 | 2,639,194 | -0.42(-0.99%) |
Aug 22, 2024 | 43.50 | 43.60 | 42.56 | 42.60 | 2,499,303 | -0.39(-0.91%) |
Aug 21, 2024 | 42.18 | 43.24 | 42.06 | 42.99 | 4,851,108 | +1.71(+4.14%) |
Aug 20, 2024 | 42.27 | 42.41 | 41.22 | 41.28 | 5,245,988 | -1.63(-3.80%) |
Aug 19, 2024 | 42.62 | 43.18 | 42.62 | 42.91 | 2,008,231 | +0.16(+0.37%) |
Aug 16, 2024 | 42.55 | 43.00 | 42.49 | 42.75 | 2,498,575 | +0.74(+1.76%) |
Aug 15, 2024 | 41.82 | 42.30 | 41.68 | 42.01 | 1,846,347 | +0.60(+1.45%) |
Aug 14, 2024 | 42.09 | 42.23 | 40.71 | 41.41 | 3,015,028 | -0.74(-1.76%) |
Aug 13, 2024 | 42.69 | 42.69 | 41.79 | 42.15 | 2,249,005 | +0.10(+0.24%) |
Aug 12, 2024 | 42.00 | 42.35 | 41.91 | 42.05 | 1,913,149 | +0.17(+0.41%) |
Aug 09, 2024 | 42.01 | 42.25 | 41.29 | 41.88 | 2,251,839 | -0.38(-0.90%) |
Aug 08, 2024 | 41.29 | 42.38 | 40.97 | 42.26 | 2,901,101 | +1.28(+3.12%) |
Aug 07, 2024 | 42.75 | 43.00 | 40.72 | 40.98 | 3,537,445 | -1.23(-2.91%) |
Aug 06, 2024 | 40.96 | 42.95 | 40.86 | 42.21 | 4,878,453 | +1.90(+4.71%) |
Aug 05, 2024 | 38.62 | 41.02 | 38.23 | 40.31 | 3,651,407 | +0.99(+2.52%) |
Aug 02, 2024 | 40.00 | 40.05 | 38.68 | 39.32 | 5,864,988 | -1.82(-4.42%) |