Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.25 | 36.33 | 34.85 | 35.27 | 56,705,800 | +0.06(+0.17%) |
Oct 17, 2024 | 37.17 | 37.36 | 35.21 | 35.21 | 97,424,648 | +0.75(+2.18%) |
Oct 16, 2024 | 35.75 | 35.75 | 34.00 | 34.46 | 70,049,920 | -0.01(-0.03%) |
Oct 15, 2024 | 40.49 | 41.19 | 33.64 | 34.47 | 131,232,896 | -6.35(-15.56%) |
Oct 14, 2024 | 39.44 | 41.06 | 39.35 | 40.82 | 69,518,768 | +2.15(+5.56%) |
Oct 11, 2024 | 36.93 | 39.05 | 36.86 | 38.67 | 58,434,744 | +0.84(+2.22%) |
Oct 10, 2024 | 37.10 | 38.42 | 36.36 | 37.83 | 79,872,192 | -0.78(-2.02%) |
Oct 09, 2024 | 37.29 | 38.76 | 36.53 | 38.61 | 67,094,088 | +1.15(+3.07%) |
Oct 08, 2024 | 36.42 | 37.83 | 35.66 | 37.46 | 66,487,768 | +1.05(+2.88%) |
Oct 07, 2024 | 35.92 | 37.24 | 35.56 | 36.41 | 73,001,656 | -0.27(-0.74%) |
Oct 04, 2024 | 37.31 | 37.53 | 35.45 | 36.68 | 101,125,520 | +1.47(+4.17%) |
Oct 03, 2024 | 34.07 | 36.61 | 33.98 | 35.21 | 86,693,384 | +0.25(+0.72%) |
Oct 02, 2024 | 33.85 | 36.05 | 33.16 | 34.96 | 81,483,008 | +1.13(+3.34%) |
Oct 01, 2024 | 36.59 | 36.99 | 32.74 | 33.83 | 124,455,832 | -2.85(-7.77%) |
Sep 30, 2024 | 36.25 | 37.41 | 35.05 | 36.68 | 74,507,120 | -0.98(-2.60%) |
Sep 27, 2024 | 40.00 | 40.01 | 37.10 | 37.66 | 85,253,528 | -1.99(-5.02%) |
Sep 26, 2024 | 40.20 | 40.51 | 36.71 | 39.65 | 137,889,072 | +3.91(+10.94%) |
Sep 25, 2024 | 34.71 | 36.46 | 34.65 | 35.74 | 72,998,288 | +0.67(+1.91%) |
Sep 24, 2024 | 34.84 | 35.70 | 33.58 | 35.07 | 83,213,024 | +1.21(+3.57%) |
Sep 23, 2024 | 33.91 | 34.32 | 33.13 | 33.86 | 59,781,336 | +0.37(+1.10%) |
Sep 20, 2024 | 33.99 | 34.34 | 31.98 | 33.49 | 108,784,992 | -1.57(-4.47%) |
Sep 19, 2024 | 34.62 | 36.37 | 33.82 | 35.06 | 123,977,824 | +3.97(+12.78%) |
Sep 18, 2024 | 32.48 | 33.94 | 31.00 | 31.08 | 113,579,056 | -1.02(-3.17%) |
Sep 17, 2024 | 33.25 | 33.50 | 31.30 | 32.10 | 86,813,200 | +0.00(+0.00%) |
Sep 16, 2024 | 31.97 | 32.58 | 30.78 | 32.10 | 79,689,512 | -1.27(-3.80%) |
Sep 13, 2024 | 32.46 | 33.66 | 32.30 | 33.37 | 78,286,224 | +1.62(+5.09%) |
Sep 12, 2024 | 31.69 | 32.63 | 30.30 | 31.75 | 99,300,672 | -0.41(-1.27%) |
Sep 11, 2024 | 28.84 | 32.36 | 27.03 | 32.16 | 143,132,784 | +3.86(+13.65%) |
Sep 10, 2024 | 27.49 | 28.34 | 26.19 | 28.30 | 81,508,752 | +0.92(+3.35%) |
Sep 09, 2024 | 27.13 | 27.68 | 26.10 | 27.38 | 84,428,832 | +1.47(+5.66%) |
Sep 06, 2024 | 29.06 | 29.12 | 25.45 | 25.91 | 156,424,656 | -3.78(-12.74%) |
Sep 05, 2024 | 29.00 | 31.14 | 28.78 | 29.70 | 99,897,024 | -0.55(-1.82%) |
Sep 04, 2024 | 29.02 | 31.63 | 28.68 | 30.25 | 108,727,144 | +0.23(+0.76%) |
Sep 03, 2024 | 36.73 | 36.74 | 29.35 | 30.02 | 139,898,464 | -8.70(-22.48%) |
Aug 30, 2024 | 38.61 | 39.15 | 36.99 | 38.72 | 85,432,056 | +2.60(+7.18%) |
Aug 29, 2024 | 36.99 | 38.86 | 35.56 | 36.13 | 97,400,376 | -0.41(-1.12%) |
Aug 28, 2024 | 38.02 | 38.79 | 35.23 | 36.54 | 101,470,496 | -1.89(-4.91%) |
Aug 27, 2024 | 36.45 | 38.90 | 35.46 | 38.42 | 73,965,136 | +1.12(+3.00%) |
Aug 26, 2024 | 39.68 | 40.22 | 36.84 | 37.30 | 86,553,576 | -3.02(-7.50%) |
Aug 23, 2024 | 39.09 | 41.14 | 38.52 | 40.33 | 87,282,504 | +2.88(+7.70%) |
Aug 22, 2024 | 42.43 | 42.80 | 37.04 | 37.44 | 107,883,576 | -4.21(-10.11%) |
Aug 21, 2024 | 40.68 | 42.29 | 40.26 | 41.66 | 84,075,184 | +1.64(+4.09%) |
Aug 20, 2024 | 40.98 | 41.85 | 39.03 | 40.02 | 83,587,536 | -1.51(-3.63%) |
Aug 19, 2024 | 39.21 | 41.68 | 37.82 | 41.53 | 77,708,240 | +1.87(+4.71%) |
Aug 16, 2024 | 38.72 | 40.16 | 38.00 | 39.66 | 82,510,864 | -0.19(-0.48%) |
Aug 15, 2024 | 37.28 | 40.40 | 36.79 | 39.85 | 107,427,104 | +4.86(+13.89%) |
Aug 14, 2024 | 36.12 | 36.58 | 33.21 | 34.99 | 112,490,000 | -0.23(-0.65%) |
Aug 13, 2024 | 32.60 | 35.37 | 32.13 | 35.22 | 103,344,760 | +3.86(+12.32%) |
Aug 12, 2024 | 31.05 | 32.53 | 30.18 | 31.35 | 89,115,672 | +0.40(+1.29%) |
Aug 09, 2024 | 30.66 | 31.73 | 29.53 | 30.96 | 97,122,792 | -0.45(-1.43%) |
Aug 08, 2024 | 28.52 | 31.54 | 26.82 | 31.40 | 149,699,344 | +5.23(+19.99%) |
Aug 07, 2024 | 31.26 | 31.88 | 25.89 | 26.17 | 145,248,848 | -2.36(-8.26%) |
Aug 06, 2024 | 28.55 | 30.75 | 27.12 | 28.53 | 136,954,960 | +0.69(+2.47%) |
Aug 05, 2024 | 23.48 | 30.10 | 23.46 | 27.84 | 219,628,096 | -1.45(-4.94%) |
Aug 02, 2024 | 30.51 | 31.53 | 28.09 | 29.29 | 198,586,928 | -5.65(-16.17%) |