Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 28.90 | 31.72 | 28.66 | 30.84 | 3,684,377 | +2.08(+7.23%) |
Oct 14, 2024 | 29.34 | 29.39 | 28.30 | 28.76 | 1,945,392 | -1.14(-3.81%) |
Oct 11, 2024 | 30.14 | 30.25 | 29.54 | 29.90 | 1,253,847 | +0.04(+0.13%) |
Oct 10, 2024 | 30.91 | 31.05 | 29.80 | 29.86 | 2,087,697 | -0.75(-2.45%) |
Oct 09, 2024 | 30.09 | 31.05 | 29.99 | 30.61 | 1,749,912 | +0.10(+0.33%) |
Oct 08, 2024 | 31.52 | 31.84 | 30.29 | 30.51 | 2,808,737 | -1.93(-5.95%) |
Oct 07, 2024 | 33.54 | 33.57 | 31.30 | 32.44 | 2,688,638 | -1.17(-3.48%) |
Oct 04, 2024 | 33.58 | 34.85 | 33.54 | 33.61 | 1,260,936 | -0.84(-2.44%) |
Oct 03, 2024 | 35.31 | 35.59 | 33.78 | 34.45 | 1,548,543 | -1.81(-4.99%) |
Oct 02, 2024 | 37.40 | 38.01 | 36.01 | 36.26 | 1,407,714 | -0.88(-2.37%) |
Oct 01, 2024 | 34.99 | 37.66 | 34.78 | 37.14 | 1,444,959 | +1.94(+5.51%) |
Sep 30, 2024 | 36.57 | 36.60 | 35.16 | 35.20 | 1,110,403 | -0.02(-0.06%) |
Sep 27, 2024 | 34.15 | 36.03 | 34.15 | 35.22 | 1,320,159 | +1.14(+3.35%) |
Sep 26, 2024 | 32.96 | 35.03 | 32.58 | 34.08 | 1,658,860 | -0.17(-0.50%) |
Sep 25, 2024 | 34.98 | 35.08 | 33.69 | 34.25 | 1,895,124 | -1.18(-3.33%) |
Sep 24, 2024 | 37.54 | 38.11 | 35.00 | 35.43 | 1,884,562 | -2.26(-6.00%) |
Sep 23, 2024 | 37.58 | 38.33 | 37.35 | 37.69 | 1,084,098 | -0.06(-0.16%) |
Sep 20, 2024 | 37.31 | 38.03 | 36.55 | 37.75 | 1,224,416 | +0.91(+2.47%) |
Sep 19, 2024 | 37.15 | 37.20 | 35.96 | 36.84 | 2,204,359 | -2.44(-6.21%) |
Sep 18, 2024 | 37.92 | 39.28 | 37.08 | 39.28 | 2,307,540 | +1.17(+3.07%) |
Sep 17, 2024 | 36.81 | 38.46 | 36.55 | 38.11 | 1,175,710 | +0.61(+1.63%) |
Sep 16, 2024 | 37.56 | 38.61 | 36.85 | 37.50 | 1,338,663 | +1.08(+2.97%) |
Sep 13, 2024 | 36.42 | 37.09 | 36.04 | 36.42 | 1,212,801 | +0.07(+0.19%) |
Sep 12, 2024 | 37.40 | 38.20 | 35.61 | 36.35 | 2,900,135 | -1.16(-3.09%) |
Sep 11, 2024 | 41.85 | 43.03 | 37.30 | 37.51 | 2,935,247 | -5.19(-12.15%) |
Sep 10, 2024 | 42.74 | 44.58 | 41.84 | 42.70 | 1,238,513 | -0.92(-2.11%) |
Sep 09, 2024 | 44.63 | 45.46 | 43.56 | 43.62 | 1,494,786 | -2.43(-5.28%) |
Sep 06, 2024 | 42.82 | 47.18 | 42.81 | 46.05 | 2,152,665 | +2.69(+6.20%) |
Sep 05, 2024 | 44.77 | 44.89 | 41.86 | 43.36 | 2,188,523 | -0.62(-1.41%) |
Sep 04, 2024 | 44.64 | 45.24 | 41.73 | 43.98 | 3,243,310 | +1.08(+2.52%) |
Sep 03, 2024 | 39.08 | 43.21 | 39.08 | 42.90 | 4,392,962 | +5.38(+14.34%) |
Aug 30, 2024 | 37.47 | 38.55 | 36.33 | 37.52 | 2,161,018 | -0.82(-2.14%) |
Aug 29, 2024 | 36.89 | 38.72 | 35.53 | 38.34 | 3,269,104 | +3.32(+9.48%) |
Aug 28, 2024 | 34.12 | 36.17 | 33.96 | 35.02 | 5,387,933 | +1.10(+3.24%) |
Aug 27, 2024 | 35.22 | 35.72 | 33.57 | 33.92 | 1,920,591 | -0.73(-2.11%) |
Aug 26, 2024 | 33.47 | 35.45 | 32.80 | 34.65 | 3,636,290 | +1.10(+3.28%) |
Aug 23, 2024 | 35.00 | 35.30 | 33.42 | 33.55 | 3,203,587 | -2.34(-6.52%) |
Aug 22, 2024 | 33.43 | 36.20 | 33.18 | 35.89 | 2,706,554 | +1.82(+5.34%) |
Aug 21, 2024 | 34.54 | 34.80 | 33.71 | 34.07 | 1,585,820 | -0.46(-1.33%) |
Aug 20, 2024 | 34.07 | 35.06 | 33.53 | 34.53 | 2,400,362 | +1.04(+3.11%) |
Aug 19, 2024 | 35.90 | 36.28 | 33.48 | 33.49 | 2,600,030 | -2.27(-6.35%) |
Aug 16, 2024 | 37.01 | 37.28 | 35.58 | 35.76 | 1,927,415 | -0.74(-2.03%) |
Aug 15, 2024 | 38.44 | 39.16 | 36.36 | 36.50 | 2,767,341 | -2.40(-6.17%) |
Aug 14, 2024 | 38.64 | 40.93 | 38.64 | 38.90 | 2,419,314 | -0.95(-2.38%) |
Aug 13, 2024 | 42.15 | 42.61 | 39.84 | 39.85 | 2,299,327 | -4.24(-9.62%) |
Aug 12, 2024 | 45.90 | 45.94 | 42.82 | 44.09 | 1,818,619 | -2.98(-6.33%) |
Aug 09, 2024 | 46.42 | 47.87 | 45.80 | 47.07 | 921,476 | +0.29(+0.62%) |
Aug 08, 2024 | 49.18 | 52.64 | 46.48 | 46.78 | 1,767,146 | -4.95(-9.57%) |
Aug 07, 2024 | 45.43 | 51.73 | 44.83 | 51.73 | 1,543,482 | +3.61(+7.50%) |
Aug 06, 2024 | 48.25 | 50.66 | 45.29 | 48.12 | 2,202,666 | -2.57(-5.07%) |
Aug 05, 2024 | 56.22 | 57.03 | 48.84 | 50.69 | 3,180,235 | +4.44(+9.60%) |
Aug 02, 2024 | 48.50 | 49.96 | 45.43 | 46.25 | 2,187,277 | +1.26(+2.80%) |