Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.06 | 43.55 | 42.82 | 43.50 | 914,597 | +0.64(+1.49%) |
Oct 17, 2024 | 44.11 | 44.33 | 42.45 | 42.86 | 1,284,307 | -1.55(-3.49%) |
Oct 16, 2024 | 43.76 | 44.59 | 43.65 | 44.41 | 1,190,483 | +0.55(+1.25%) |
Oct 15, 2024 | 43.44 | 43.87 | 42.93 | 43.86 | 2,205,403 | +1.90(+4.53%) |
Oct 14, 2024 | 43.36 | 43.43 | 41.90 | 41.96 | 1,463,506 | -1.35(-3.12%) |
Oct 11, 2024 | 43.45 | 43.78 | 43.21 | 43.31 | 1,157,021 | -0.04(-0.09%) |
Oct 10, 2024 | 43.75 | 44.02 | 43.03 | 43.35 | 1,705,286 | -0.65(-1.48%) |
Oct 09, 2024 | 44.34 | 44.64 | 43.97 | 44.00 | 1,690,335 | -0.34(-0.77%) |
Oct 08, 2024 | 43.37 | 44.77 | 43.01 | 44.34 | 1,276,384 | +1.12(+2.59%) |
Oct 07, 2024 | 44.36 | 44.88 | 42.98 | 43.22 | 1,543,927 | -0.61(-1.39%) |
Oct 04, 2024 | 43.84 | 43.96 | 43.50 | 43.83 | 785,637 | +0.46(+1.06%) |
Oct 03, 2024 | 43.24 | 43.93 | 43.18 | 43.37 | 1,299,694 | -0.12(-0.28%) |
Oct 02, 2024 | 43.19 | 43.50 | 42.63 | 43.49 | 990,120 | +0.29(+0.67%) |
Oct 01, 2024 | 43.44 | 43.50 | 42.41 | 43.20 | 1,129,557 | -0.37(-0.85%) |
Sep 30, 2024 | 42.83 | 43.99 | 42.76 | 43.57 | 1,699,996 | +0.67(+1.56%) |
Sep 27, 2024 | 42.70 | 43.56 | 42.58 | 42.90 | 1,961,098 | +0.37(+0.87%) |
Sep 26, 2024 | 42.24 | 42.56 | 41.80 | 42.53 | 1,933,705 | +0.66(+1.58%) |
Sep 25, 2024 | 41.60 | 42.02 | 41.41 | 41.87 | 1,645,965 | +0.50(+1.21%) |
Sep 24, 2024 | 41.66 | 41.87 | 41.33 | 41.37 | 1,298,540 | -0.13(-0.31%) |
Sep 23, 2024 | 40.90 | 41.69 | 40.57 | 41.50 | 1,605,609 | +0.62(+1.52%) |
Sep 20, 2024 | 40.70 | 41.05 | 40.15 | 40.88 | 2,355,378 | +0.25(+0.62%) |
Sep 19, 2024 | 40.70 | 40.86 | 40.04 | 40.63 | 1,307,410 | +0.57(+1.42%) |
Sep 18, 2024 | 40.10 | 40.99 | 39.62 | 40.06 | 1,595,969 | -0.10(-0.25%) |
Sep 17, 2024 | 39.75 | 40.92 | 39.75 | 40.16 | 2,173,589 | +0.72(+1.83%) |
Sep 16, 2024 | 39.33 | 39.75 | 39.27 | 39.44 | 1,247,615 | +0.12(+0.31%) |
Sep 13, 2024 | 38.35 | 39.69 | 38.30 | 39.32 | 2,081,815 | +1.10(+2.88%) |
Sep 12, 2024 | 36.83 | 38.37 | 36.78 | 38.22 | 2,166,189 | +1.39(+3.77%) |
Sep 11, 2024 | 36.29 | 36.87 | 36.12 | 36.83 | 996,391 | +0.29(+0.79%) |
Sep 10, 2024 | 36.95 | 37.08 | 36.25 | 36.54 | 1,312,613 | -0.39(-1.06%) |
Sep 09, 2024 | 36.49 | 37.13 | 36.38 | 36.93 | 1,273,919 | +0.59(+1.62%) |
Sep 06, 2024 | 35.91 | 36.37 | 35.32 | 36.34 | 1,261,497 | +0.64(+1.79%) |
Sep 05, 2024 | 36.12 | 36.40 | 35.60 | 35.70 | 1,235,209 | -0.47(-1.30%) |
Sep 04, 2024 | 35.68 | 36.33 | 35.51 | 36.17 | 769,390 | +0.27(+0.75%) |
Sep 03, 2024 | 36.27 | 36.85 | 35.62 | 35.90 | 1,412,643 | -0.88(-2.39%) |
Aug 30, 2024 | 36.95 | 37.19 | 36.04 | 36.78 | 1,338,410 | +0.09(+0.25%) |
Aug 29, 2024 | 36.76 | 37.55 | 36.64 | 36.69 | 1,570,216 | +0.17(+0.47%) |
Aug 28, 2024 | 36.56 | 36.96 | 36.00 | 36.52 | 1,697,749 | -0.22(-0.60%) |
Aug 27, 2024 | 36.37 | 37.23 | 36.16 | 36.74 | 1,097,184 | +0.10(+0.27%) |
Aug 26, 2024 | 36.50 | 37.24 | 36.10 | 36.64 | 1,349,113 | +0.13(+0.36%) |
Aug 23, 2024 | 36.42 | 36.93 | 36.22 | 36.51 | 1,178,724 | +0.25(+0.69%) |
Aug 22, 2024 | 36.52 | 36.94 | 36.18 | 36.26 | 1,631,283 | -0.17(-0.47%) |
Aug 21, 2024 | 36.50 | 36.60 | 35.65 | 36.43 | 1,281,784 | +0.20(+0.55%) |
Aug 20, 2024 | 36.50 | 36.88 | 35.87 | 36.23 | 1,767,005 | +0.20(+0.56%) |
Aug 19, 2024 | 35.98 | 36.32 | 35.43 | 36.03 | 1,659,503 | +0.28(+0.78%) |
Aug 16, 2024 | 34.63 | 35.82 | 34.34 | 35.75 | 2,324,827 | +0.78(+2.23%) |
Aug 15, 2024 | 35.40 | 35.69 | 34.65 | 34.97 | 3,539,442 | -0.52(-1.47%) |
Aug 14, 2024 | 35.71 | 35.91 | 34.92 | 35.49 | 1,839,420 | -0.09(-0.25%) |
Aug 13, 2024 | 35.25 | 36.65 | 34.79 | 35.58 | 3,450,157 | +0.63(+1.80%) |
Aug 12, 2024 | 36.01 | 37.25 | 34.63 | 34.95 | 5,168,106 | -0.65(-1.83%) |
Aug 09, 2024 | 32.70 | 35.79 | 32.58 | 35.60 | 11,796,499 | +9.94(+38.74%) |
Aug 08, 2024 | 25.58 | 25.89 | 25.36 | 25.66 | 2,431,151 | +0.16(+0.63%) |
Aug 07, 2024 | 26.43 | 26.46 | 25.45 | 25.50 | 1,457,141 | -0.75(-2.86%) |
Aug 06, 2024 | 26.07 | 26.33 | 25.68 | 26.25 | 1,144,792 | +0.26(+1.00%) |
Aug 05, 2024 | 25.54 | 26.59 | 25.00 | 25.99 | 1,484,142 | -1.00(-3.71%) |
Aug 02, 2024 | 26.63 | 27.15 | 26.21 | 26.99 | 936,159 | -0.40(-1.46%) |