Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 42.57 | 42.57 | 41.60 | 41.89 | 494,513 | -0.28(-0.66%) |
Oct 16, 2024 | 42.00 | 42.58 | 41.51 | 42.17 | 404,107 | +0.48(+1.15%) |
Oct 15, 2024 | 40.50 | 42.01 | 40.38 | 41.69 | 626,638 | +1.27(+3.14%) |
Oct 14, 2024 | 39.53 | 40.47 | 39.04 | 40.42 | 529,334 | +1.02(+2.59%) |
Oct 11, 2024 | 39.00 | 39.75 | 38.89 | 39.40 | 343,976 | +0.51(+1.31%) |
Oct 10, 2024 | 38.76 | 39.47 | 38.17 | 38.89 | 245,792 | -0.31(-0.79%) |
Oct 09, 2024 | 38.73 | 39.53 | 38.35 | 39.20 | 243,640 | +0.43(+1.11%) |
Oct 08, 2024 | 38.63 | 39.00 | 38.15 | 38.77 | 279,048 | +0.24(+0.62%) |
Oct 07, 2024 | 38.24 | 38.76 | 37.78 | 38.53 | 498,985 | -0.06(-0.16%) |
Oct 04, 2024 | 39.11 | 39.22 | 38.11 | 38.59 | 259,293 | +0.40(+1.05%) |
Oct 03, 2024 | 38.73 | 38.84 | 37.86 | 38.19 | 417,470 | -0.74(-1.90%) |
Oct 02, 2024 | 38.60 | 39.47 | 38.60 | 38.93 | 312,936 | +0.13(+0.34%) |
Oct 01, 2024 | 40.40 | 40.40 | 38.62 | 38.80 | 458,391 | -1.66(-4.10%) |
Sep 30, 2024 | 40.79 | 40.95 | 39.90 | 40.46 | 556,077 | -0.45(-1.10%) |
Sep 27, 2024 | 41.44 | 41.92 | 40.42 | 40.91 | 288,087 | -0.41(-0.99%) |
Sep 26, 2024 | 42.17 | 42.45 | 41.30 | 41.32 | 355,194 | -0.16(-0.39%) |
Sep 25, 2024 | 41.42 | 41.74 | 41.19 | 41.48 | 339,288 | +0.09(+0.22%) |
Sep 24, 2024 | 41.40 | 41.52 | 40.10 | 41.39 | 326,807 | +0.20(+0.49%) |
Sep 23, 2024 | 39.88 | 41.20 | 39.45 | 41.19 | 577,766 | +1.61(+4.07%) |
Sep 20, 2024 | 40.40 | 40.69 | 39.27 | 39.58 | 988,509 | -0.89(-2.20%) |
Sep 19, 2024 | 41.55 | 41.70 | 39.63 | 40.47 | 1,336,939 | -0.30(-0.74%) |
Sep 18, 2024 | 40.32 | 42.08 | 39.91 | 40.77 | 587,158 | +0.46(+1.14%) |
Sep 17, 2024 | 39.99 | 41.22 | 39.88 | 40.31 | 788,303 | +0.89(+2.26%) |
Sep 16, 2024 | 38.16 | 39.69 | 38.03 | 39.42 | 581,938 | +0.99(+2.58%) |
Sep 13, 2024 | 38.09 | 38.47 | 37.77 | 38.43 | 671,465 | +0.85(+2.26%) |
Sep 12, 2024 | 36.81 | 37.61 | 36.50 | 37.58 | 390,285 | +1.12(+3.09%) |
Sep 11, 2024 | 36.59 | 37.33 | 35.48 | 36.45 | 496,962 | +0.01(+0.03%) |
Sep 10, 2024 | 34.87 | 36.66 | 34.82 | 36.45 | 708,258 | +1.40(+3.98%) |
Sep 09, 2024 | 34.11 | 35.48 | 34.09 | 35.05 | 807,387 | +0.94(+2.75%) |
Sep 06, 2024 | 34.26 | 36.38 | 33.75 | 34.11 | 2,498,397 | -0.27(-0.78%) |
Sep 05, 2024 | 36.43 | 37.37 | 31.68 | 34.38 | 7,270,453 | -8.86(-20.49%) |
Sep 04, 2024 | 42.77 | 43.50 | 41.76 | 43.24 | 696,730 | +0.06(+0.14%) |
Sep 03, 2024 | 45.65 | 45.91 | 43.03 | 43.18 | 603,230 | -3.04(-6.58%) |
Aug 30, 2024 | 45.54 | 46.51 | 44.91 | 46.22 | 1,156,344 | +1.79(+4.04%) |
Aug 29, 2024 | 47.34 | 48.59 | 44.29 | 44.43 | 1,036,141 | -2.81(-5.95%) |
Aug 28, 2024 | 46.31 | 47.86 | 46.05 | 47.24 | 620,604 | +1.00(+2.16%) |
Aug 27, 2024 | 46.72 | 46.81 | 45.24 | 46.24 | 1,087,115 | -0.98(-2.07%) |
Aug 26, 2024 | 54.31 | 54.42 | 45.11 | 47.22 | 1,566,338 | -8.06(-14.58%) |
Aug 23, 2024 | 55.10 | 55.88 | 54.64 | 55.28 | 361,572 | +0.69(+1.26%) |
Aug 22, 2024 | 55.51 | 56.01 | 54.55 | 54.59 | 279,550 | -1.01(-1.81%) |
Aug 21, 2024 | 55.03 | 55.74 | 54.45 | 55.60 | 351,650 | +0.96(+1.75%) |
Aug 20, 2024 | 57.57 | 57.80 | 54.60 | 54.64 | 387,868 | -3.16(-5.47%) |
Aug 19, 2024 | 56.29 | 57.89 | 56.05 | 57.80 | 236,053 | +1.52(+2.71%) |
Aug 16, 2024 | 56.45 | 56.94 | 56.02 | 56.28 | 383,981 | -0.12(-0.21%) |
Aug 15, 2024 | 54.81 | 56.75 | 54.20 | 56.40 | 309,326 | +2.73(+5.09%) |
Aug 14, 2024 | 54.28 | 54.59 | 53.38 | 53.67 | 167,433 | -0.03(-0.06%) |
Aug 13, 2024 | 53.49 | 54.17 | 52.94 | 53.70 | 246,724 | +0.92(+1.74%) |
Aug 12, 2024 | 53.26 | 54.21 | 52.72 | 52.78 | 220,092 | -0.37(-0.69%) |
Aug 09, 2024 | 52.31 | 53.44 | 51.93 | 53.15 | 231,385 | +0.50(+0.95%) |
Aug 08, 2024 | 50.95 | 52.65 | 49.71 | 52.65 | 230,396 | +2.64(+5.28%) |
Aug 07, 2024 | 52.67 | 52.94 | 49.92 | 50.01 | 207,562 | -1.67(-3.24%) |
Aug 06, 2024 | 51.02 | 52.21 | 50.03 | 51.68 | 192,585 | +1.06(+2.09%) |
Aug 05, 2024 | 47.93 | 51.40 | 46.61 | 50.63 | 331,836 | -1.17(-2.25%) |
Aug 02, 2024 | 51.82 | 52.82 | 49.82 | 51.79 | 471,338 | -2.43(-4.48%) |