Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.09 | 52.39 | 51.14 | 51.21 | 2,487,258 | -1.24(-2.36%) |
Oct 17, 2024 | 52.81 | 53.50 | 52.34 | 52.45 | 2,144,408 | -0.88(-1.65%) |
Oct 16, 2024 | 53.72 | 54.61 | 52.97 | 53.33 | 2,986,162 | -0.52(-0.97%) |
Oct 15, 2024 | 51.23 | 54.08 | 50.86 | 53.85 | 5,531,257 | +1.70(+3.26%) |
Oct 14, 2024 | 53.31 | 53.52 | 51.59 | 52.15 | 2,860,092 | -1.92(-3.55%) |
Oct 11, 2024 | 54.81 | 54.90 | 53.63 | 54.07 | 3,442,163 | -0.64(-1.17%) |
Oct 10, 2024 | 54.28 | 55.45 | 54.19 | 54.71 | 3,558,962 | +0.68(+1.26%) |
Oct 09, 2024 | 55.00 | 55.28 | 53.72 | 54.03 | 3,564,884 | -1.36(-2.46%) |
Oct 08, 2024 | 55.68 | 56.36 | 54.67 | 55.39 | 4,074,599 | -2.33(-4.04%) |
Oct 07, 2024 | 53.97 | 58.16 | 53.85 | 57.72 | 5,435,404 | +4.72(+8.91%) |
Oct 04, 2024 | 53.89 | 54.75 | 52.72 | 53.00 | 4,492,730 | -2.09(-3.79%) |
Oct 03, 2024 | 53.90 | 55.40 | 53.01 | 55.09 | 4,486,371 | +2.38(+4.52%) |
Oct 02, 2024 | 53.53 | 55.12 | 52.39 | 52.71 | 4,430,458 | -0.72(-1.35%) |
Oct 01, 2024 | 49.50 | 54.06 | 49.50 | 53.43 | 11,317,300 | +3.83(+7.72%) |
Sep 30, 2024 | 51.00 | 52.17 | 49.53 | 49.60 | 3,835,516 | -1.13(-2.23%) |
Sep 27, 2024 | 48.40 | 50.77 | 48.34 | 50.73 | 3,286,527 | +2.25(+4.64%) |
Sep 26, 2024 | 48.15 | 48.95 | 48.00 | 48.48 | 2,757,524 | +0.07(+0.14%) |
Sep 25, 2024 | 48.03 | 48.59 | 47.44 | 48.41 | 2,899,465 | +0.65(+1.36%) |
Sep 24, 2024 | 47.45 | 49.36 | 47.15 | 47.76 | 2,840,448 | +0.03(+0.06%) |
Sep 23, 2024 | 47.06 | 48.15 | 46.63 | 47.73 | 3,109,552 | +0.30(+0.63%) |
Sep 20, 2024 | 48.06 | 48.25 | 46.93 | 47.43 | 3,999,268 | -0.29(-0.61%) |
Sep 19, 2024 | 47.97 | 48.73 | 47.35 | 47.72 | 4,105,829 | -2.16(-4.33%) |
Sep 18, 2024 | 50.10 | 50.93 | 47.56 | 49.88 | 7,647,037 | -0.42(-0.83%) |
Sep 17, 2024 | 49.15 | 51.07 | 48.70 | 50.30 | 4,632,866 | +1.06(+2.15%) |
Sep 16, 2024 | 49.07 | 50.45 | 48.96 | 49.24 | 4,135,142 | +0.45(+0.92%) |
Sep 13, 2024 | 49.20 | 49.37 | 47.71 | 48.79 | 4,374,735 | -0.15(-0.31%) |
Sep 12, 2024 | 49.85 | 51.02 | 48.88 | 48.94 | 4,296,616 | -0.39(-0.79%) |
Sep 11, 2024 | 50.77 | 55.70 | 49.29 | 49.33 | 7,395,771 | -2.19(-4.25%) |
Sep 10, 2024 | 51.95 | 54.91 | 51.40 | 51.52 | 5,110,653 | -0.93(-1.77%) |
Sep 09, 2024 | 54.98 | 55.55 | 51.95 | 52.45 | 6,140,888 | -3.66(-6.52%) |
Sep 06, 2024 | 51.34 | 58.58 | 50.70 | 56.11 | 9,679,971 | +3.87(+7.41%) |
Sep 05, 2024 | 53.99 | 54.64 | 51.40 | 52.24 | 7,602,733 | -2.73(-4.97%) |
Sep 04, 2024 | 55.03 | 56.21 | 51.24 | 54.97 | 8,710,203 | +1.43(+2.67%) |
Sep 03, 2024 | 45.62 | 55.20 | 45.52 | 53.54 | 10,669,184 | +9.04(+20.31%) |
Aug 30, 2024 | 45.04 | 46.00 | 44.36 | 44.50 | 4,818,144 | -1.38(-3.02%) |
Aug 29, 2024 | 46.02 | 46.58 | 45.16 | 45.88 | 5,391,769 | -1.70(-3.56%) |
Aug 28, 2024 | 45.05 | 48.24 | 44.91 | 47.58 | 5,538,328 | +2.59(+5.76%) |
Aug 27, 2024 | 46.53 | 46.92 | 44.95 | 44.99 | 2,717,726 | -0.91(-1.98%) |
Aug 26, 2024 | 45.66 | 47.05 | 45.57 | 45.90 | 3,052,447 | -0.04(-0.09%) |
Aug 23, 2024 | 47.55 | 48.14 | 45.73 | 45.94 | 6,823,702 | -2.93(-5.99%) |
Aug 22, 2024 | 46.35 | 49.16 | 46.19 | 48.87 | 5,195,093 | +1.98(+4.21%) |
Aug 21, 2024 | 46.07 | 48.01 | 45.99 | 46.89 | 5,104,054 | +0.72(+1.56%) |
Aug 20, 2024 | 44.74 | 46.44 | 44.52 | 46.17 | 6,019,209 | +1.74(+3.92%) |
Aug 19, 2024 | 45.29 | 45.45 | 44.03 | 44.43 | 5,116,809 | -0.80(-1.77%) |
Aug 16, 2024 | 46.12 | 46.45 | 45.00 | 45.23 | 4,001,764 | -0.11(-0.23%) |
Aug 15, 2024 | 45.83 | 46.56 | 44.66 | 45.34 | 6,007,251 | -1.80(-3.83%) |
Aug 14, 2024 | 49.48 | 49.90 | 47.06 | 47.14 | 5,639,544 | -3.28(-6.51%) |
Aug 13, 2024 | 53.34 | 53.50 | 50.33 | 50.42 | 5,263,183 | -4.34(-7.93%) |
Aug 12, 2024 | 54.72 | 56.17 | 51.22 | 54.76 | 6,179,343 | -1.02(-1.83%) |
Aug 09, 2024 | 62.73 | 64.05 | 54.51 | 55.78 | 8,224,584 | -7.69(-12.12%) |
Aug 08, 2024 | 67.74 | 67.74 | 62.61 | 63.47 | 6,171,269 | -5.48(-7.95%) |
Aug 07, 2024 | 61.43 | 71.80 | 60.38 | 68.95 | 12,072,121 | -1.52(-2.15%) |
Aug 06, 2024 | 77.48 | 80.42 | 62.00 | 70.47 | 17,948,224 | -16.79(-19.24%) |
Aug 05, 2024 | 90.08 | 91.02 | 72.37 | 87.26 | 34,702,488 | +24.58(+39.22%) |
Aug 02, 2024 | 54.46 | 64.45 | 53.82 | 62.68 | 34,053,528 | +12.17(+24.09%) |