Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.13 | 44.57 | 41.94 | 43.88 | 1,375,641 | -0.08(-0.18%) |
Oct 17, 2024 | 45.77 | 46.77 | 43.95 | 43.96 | 1,557,523 | -1.06(-2.35%) |
Oct 16, 2024 | 44.86 | 45.80 | 43.36 | 45.02 | 1,051,807 | +0.88(+1.99%) |
Oct 15, 2024 | 45.28 | 46.04 | 43.65 | 44.14 | 1,528,830 | -1.24(-2.73%) |
Oct 14, 2024 | 44.39 | 45.65 | 44.06 | 45.38 | 1,341,412 | +1.38(+3.14%) |
Oct 11, 2024 | 42.38 | 44.60 | 42.15 | 44.00 | 1,130,909 | +1.43(+3.36%) |
Oct 10, 2024 | 40.85 | 42.62 | 40.74 | 42.57 | 1,830,936 | +1.43(+3.48%) |
Oct 09, 2024 | 42.52 | 43.05 | 40.63 | 41.14 | 1,557,907 | -1.29(-3.04%) |
Oct 08, 2024 | 43.69 | 44.22 | 42.40 | 42.43 | 1,329,300 | -0.93(-2.14%) |
Oct 07, 2024 | 41.27 | 43.42 | 41.27 | 43.36 | 2,283,626 | +1.68(+4.03%) |
Oct 04, 2024 | 41.35 | 42.70 | 41.27 | 41.68 | 1,615,564 | +1.10(+2.71%) |
Oct 03, 2024 | 40.56 | 41.18 | 39.44 | 40.58 | 2,067,423 | -0.48(-1.17%) |
Oct 02, 2024 | 41.85 | 43.31 | 40.59 | 41.06 | 2,896,908 | -1.02(-2.42%) |
Oct 01, 2024 | 45.53 | 45.68 | 41.92 | 42.08 | 2,184,613 | -3.58(-7.84%) |
Sep 30, 2024 | 45.57 | 46.69 | 44.65 | 45.66 | 1,507,788 | -0.69(-1.49%) |
Sep 27, 2024 | 47.50 | 47.67 | 45.88 | 46.35 | 824,137 | -1.05(-2.22%) |
Sep 26, 2024 | 49.20 | 49.53 | 46.70 | 47.40 | 1,528,336 | -0.07(-0.15%) |
Sep 25, 2024 | 47.36 | 48.24 | 46.92 | 47.47 | 1,153,184 | -0.13(-0.27%) |
Sep 24, 2024 | 46.87 | 47.81 | 46.33 | 47.60 | 1,332,396 | +1.38(+2.99%) |
Sep 23, 2024 | 46.12 | 46.25 | 44.30 | 46.22 | 1,161,172 | +0.22(+0.48%) |
Sep 20, 2024 | 46.14 | 46.69 | 45.50 | 46.00 | 5,624,000 | -0.09(-0.20%) |
Sep 19, 2024 | 45.61 | 47.49 | 44.34 | 46.09 | 3,706,252 | +2.06(+4.68%) |
Sep 18, 2024 | 42.47 | 45.04 | 42.18 | 44.03 | 2,373,131 | +1.56(+3.67%) |
Sep 17, 2024 | 40.76 | 42.76 | 40.44 | 42.47 | 1,347,744 | +2.41(+6.02%) |
Sep 16, 2024 | 41.00 | 41.44 | 39.56 | 40.06 | 964,470 | -1.57(-3.77%) |
Sep 13, 2024 | 41.17 | 41.79 | 40.80 | 41.63 | 1,056,914 | +1.04(+2.56%) |
Sep 12, 2024 | 40.76 | 41.56 | 40.32 | 40.59 | 912,324 | -0.11(-0.27%) |
Sep 11, 2024 | 39.57 | 40.88 | 39.10 | 40.70 | 1,402,095 | +1.35(+3.43%) |
Sep 10, 2024 | 40.39 | 40.44 | 38.69 | 39.35 | 848,042 | -0.76(-1.89%) |
Sep 09, 2024 | 39.50 | 41.15 | 39.48 | 40.11 | 1,274,179 | +0.65(+1.65%) |
Sep 06, 2024 | 42.58 | 42.66 | 39.15 | 39.46 | 1,729,815 | -2.71(-6.43%) |
Sep 05, 2024 | 41.56 | 43.13 | 41.21 | 42.17 | 1,699,928 | -0.31(-0.73%) |
Sep 04, 2024 | 41.03 | 43.38 | 40.67 | 42.48 | 1,542,458 | +0.90(+2.16%) |
Sep 03, 2024 | 42.80 | 43.29 | 41.41 | 41.58 | 1,868,259 | -2.24(-5.11%) |
Aug 30, 2024 | 44.39 | 45.21 | 43.55 | 43.82 | 2,381,263 | +0.29(+0.67%) |
Aug 29, 2024 | 42.40 | 43.92 | 41.95 | 43.53 | 3,068,587 | +1.10(+2.59%) |
Aug 28, 2024 | 40.50 | 42.75 | 37.51 | 42.43 | 5,824,263 | +4.27(+11.19%) |
Aug 27, 2024 | 36.66 | 38.52 | 36.02 | 38.16 | 2,470,894 | +1.13(+3.05%) |
Aug 26, 2024 | 36.89 | 37.55 | 36.38 | 37.03 | 1,115,329 | +0.12(+0.33%) |
Aug 23, 2024 | 36.17 | 36.93 | 35.68 | 36.91 | 1,314,164 | +1.61(+4.56%) |
Aug 22, 2024 | 36.59 | 36.83 | 35.24 | 35.30 | 931,258 | -1.14(-3.13%) |
Aug 21, 2024 | 36.89 | 37.21 | 36.04 | 36.44 | 1,206,592 | +0.10(+0.28%) |
Aug 20, 2024 | 35.81 | 36.60 | 35.38 | 36.34 | 778,193 | +0.34(+0.94%) |
Aug 19, 2024 | 35.94 | 36.03 | 34.83 | 36.00 | 1,082,120 | +0.10(+0.28%) |
Aug 16, 2024 | 35.90 | 36.58 | 35.55 | 35.90 | 1,144,221 | -0.06(-0.17%) |
Aug 15, 2024 | 34.52 | 36.28 | 34.32 | 35.96 | 1,447,133 | +2.54(+7.60%) |
Aug 14, 2024 | 34.00 | 34.04 | 32.59 | 33.42 | 1,444,921 | +0.08(+0.24%) |
Aug 13, 2024 | 30.56 | 33.74 | 30.52 | 33.34 | 2,207,989 | +3.26(+10.84%) |
Aug 12, 2024 | 30.28 | 30.69 | 29.45 | 30.08 | 1,403,171 | -0.17(-0.56%) |
Aug 09, 2024 | 29.39 | 30.41 | 29.20 | 30.25 | 1,481,295 | +0.61(+2.06%) |
Aug 08, 2024 | 28.25 | 29.68 | 27.86 | 29.64 | 1,973,106 | +2.03(+7.35%) |
Aug 07, 2024 | 29.69 | 29.89 | 27.25 | 27.61 | 1,355,689 | -1.18(-4.10%) |
Aug 06, 2024 | 28.09 | 29.42 | 27.68 | 28.79 | 1,581,791 | +0.79(+2.82%) |
Aug 05, 2024 | 28.00 | 29.34 | 27.56 | 28.00 | 2,864,524 | -2.49(-8.17%) |
Aug 02, 2024 | 29.35 | 31.07 | 29.26 | 30.49 | 1,477,526 | -0.32(-1.04%) |