Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.42 | 52.73 | 51.00 | 52.28 | 4,248,185 | +0.94(+1.83%) |
Oct 17, 2024 | 49.61 | 51.40 | 49.54 | 51.34 | 8,815,386 | +1.92(+3.89%) |
Oct 16, 2024 | 49.20 | 49.75 | 49.06 | 49.42 | 2,057,284 | +0.82(+1.69%) |
Oct 15, 2024 | 48.73 | 49.01 | 48.12 | 48.60 | 2,575,980 | -0.02(-0.04%) |
Oct 14, 2024 | 48.50 | 48.68 | 47.69 | 48.62 | 1,876,667 | +0.35(+0.73%) |
Oct 11, 2024 | 46.87 | 48.30 | 46.70 | 48.27 | 2,787,077 | +1.33(+2.83%) |
Oct 10, 2024 | 46.44 | 47.34 | 46.44 | 46.94 | 2,733,871 | +0.31(+0.66%) |
Oct 09, 2024 | 46.59 | 47.26 | 46.06 | 46.63 | 2,050,174 | -0.04(-0.09%) |
Oct 08, 2024 | 46.59 | 46.98 | 46.01 | 46.67 | 2,230,556 | -0.09(-0.19%) |
Oct 07, 2024 | 46.91 | 47.35 | 46.35 | 46.76 | 2,970,049 | -0.12(-0.26%) |
Oct 04, 2024 | 45.66 | 46.94 | 45.40 | 46.88 | 3,973,540 | +1.87(+4.15%) |
Oct 03, 2024 | 43.21 | 45.06 | 42.78 | 45.01 | 3,803,119 | +1.77(+4.09%) |
Oct 02, 2024 | 43.18 | 43.79 | 42.87 | 43.24 | 1,813,718 | +0.04(+0.09%) |
Oct 01, 2024 | 43.13 | 43.23 | 42.41 | 43.20 | 1,129,868 | +0.14(+0.33%) |
Sep 30, 2024 | 43.20 | 43.28 | 42.31 | 43.06 | 2,126,973 | -0.53(-1.22%) |
Sep 27, 2024 | 43.12 | 44.13 | 43.05 | 43.59 | 1,547,552 | +0.80(+1.87%) |
Sep 26, 2024 | 43.00 | 43.37 | 42.67 | 42.79 | 970,225 | +0.38(+0.90%) |
Sep 25, 2024 | 43.33 | 43.33 | 42.15 | 42.41 | 882,234 | -0.93(-2.15%) |
Sep 24, 2024 | 43.27 | 43.72 | 43.16 | 43.34 | 1,807,657 | +0.22(+0.51%) |
Sep 23, 2024 | 43.92 | 44.06 | 43.06 | 43.12 | 1,501,142 | -0.56(-1.28%) |
Sep 20, 2024 | 44.29 | 44.37 | 43.42 | 43.68 | 4,368,400 | -0.83(-1.86%) |
Sep 19, 2024 | 43.46 | 44.96 | 42.92 | 44.51 | 3,104,508 | +2.19(+5.17%) |
Sep 18, 2024 | 42.19 | 43.33 | 41.39 | 42.32 | 1,838,879 | +0.33(+0.79%) |
Sep 17, 2024 | 41.39 | 42.60 | 41.34 | 41.99 | 5,725,171 | +0.91(+2.22%) |
Sep 16, 2024 | 40.25 | 41.10 | 40.03 | 41.08 | 2,191,923 | +1.03(+2.57%) |
Sep 13, 2024 | 39.15 | 40.06 | 39.15 | 40.05 | 2,645,444 | +1.28(+3.30%) |
Sep 12, 2024 | 37.87 | 38.77 | 37.66 | 38.77 | 2,373,659 | +1.02(+2.70%) |
Sep 11, 2024 | 37.60 | 37.93 | 36.65 | 37.75 | 1,985,629 | -0.06(-0.16%) |
Sep 10, 2024 | 37.60 | 38.07 | 36.95 | 37.81 | 2,196,237 | +0.27(+0.72%) |
Sep 09, 2024 | 37.37 | 37.80 | 37.21 | 37.54 | 2,649,790 | +0.31(+0.83%) |
Sep 06, 2024 | 38.12 | 38.62 | 37.02 | 37.23 | 2,209,628 | -0.84(-2.21%) |
Sep 05, 2024 | 38.38 | 38.67 | 37.93 | 38.07 | 885,026 | -0.05(-0.13%) |
Sep 04, 2024 | 38.31 | 38.63 | 37.80 | 38.12 | 1,053,031 | -0.37(-0.96%) |
Sep 03, 2024 | 39.57 | 39.89 | 38.38 | 38.49 | 1,893,665 | -1.64(-4.09%) |
Aug 30, 2024 | 40.44 | 40.44 | 39.47 | 40.13 | 1,857,558 | +0.05(+0.12%) |
Aug 29, 2024 | 40.35 | 40.85 | 39.90 | 40.08 | 1,779,205 | -0.05(-0.12%) |
Aug 28, 2024 | 40.12 | 40.39 | 39.96 | 40.13 | 2,583,258 | -0.16(-0.40%) |
Aug 27, 2024 | 39.84 | 40.38 | 39.45 | 40.29 | 2,126,049 | +0.48(+1.21%) |
Aug 26, 2024 | 40.51 | 40.51 | 39.68 | 39.81 | 1,879,759 | -0.44(-1.09%) |
Aug 23, 2024 | 39.89 | 41.13 | 39.63 | 40.25 | 3,731,804 | +0.60(+1.51%) |
Aug 22, 2024 | 40.22 | 40.39 | 39.58 | 39.65 | 2,808,459 | -0.51(-1.27%) |
Aug 21, 2024 | 40.46 | 40.65 | 39.82 | 40.16 | 2,087,682 | -0.29(-0.72%) |
Aug 20, 2024 | 41.46 | 41.59 | 40.20 | 40.45 | 1,730,669 | -1.05(-2.53%) |
Aug 19, 2024 | 41.30 | 41.71 | 40.93 | 41.50 | 1,710,626 | +0.39(+0.95%) |
Aug 16, 2024 | 41.68 | 41.68 | 40.81 | 41.11 | 1,658,648 | -0.57(-1.37%) |
Aug 15, 2024 | 41.25 | 42.21 | 41.08 | 41.68 | 3,000,249 | +1.23(+3.04%) |
Aug 14, 2024 | 40.29 | 40.69 | 39.97 | 40.45 | 2,867,360 | +0.44(+1.09%) |
Aug 13, 2024 | 39.33 | 40.30 | 38.86 | 40.01 | 1,932,653 | +0.92(+2.36%) |
Aug 12, 2024 | 39.54 | 39.93 | 38.87 | 39.09 | 2,073,845 | -0.14(-0.35%) |
Aug 09, 2024 | 38.79 | 39.36 | 38.70 | 39.23 | 2,089,189 | +0.33(+0.84%) |
Aug 08, 2024 | 38.53 | 39.24 | 37.86 | 38.90 | 2,957,395 | +1.00(+2.64%) |
Aug 07, 2024 | 39.64 | 40.01 | 37.82 | 37.90 | 5,183,560 | -1.11(-2.85%) |
Aug 06, 2024 | 40.33 | 41.06 | 38.98 | 39.01 | 4,145,213 | -1.56(-3.84%) |
Aug 05, 2024 | 39.42 | 41.55 | 38.56 | 40.57 | 5,244,837 | -3.29(-7.51%) |
Aug 02, 2024 | 45.70 | 45.85 | 43.48 | 43.86 | 4,561,827 | -3.50(-7.39%) |