Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.77 | 42.17 | 40.85 | 41.71 | 5,353,530 | +1.36(+3.37%) |
Oct 17, 2024 | 42.80 | 42.95 | 40.02 | 40.35 | 11,253,798 | -1.72(-4.09%) |
Oct 16, 2024 | 42.09 | 42.24 | 41.56 | 42.07 | 6,716,367 | +0.77(+1.86%) |
Oct 15, 2024 | 41.34 | 41.81 | 41.00 | 41.30 | 4,563,477 | -0.50(-1.20%) |
Oct 14, 2024 | 40.45 | 41.99 | 40.44 | 41.80 | 5,477,807 | +0.78(+1.90%) |
Oct 11, 2024 | 40.65 | 41.28 | 40.22 | 41.02 | 5,202,115 | +1.77(+4.51%) |
Oct 10, 2024 | 38.45 | 39.73 | 38.21 | 39.25 | 3,703,306 | +0.81(+2.11%) |
Oct 09, 2024 | 37.34 | 38.69 | 36.88 | 38.44 | 4,672,262 | +0.71(+1.88%) |
Oct 08, 2024 | 38.42 | 38.72 | 37.20 | 37.73 | 6,817,414 | -1.74(-4.41%) |
Oct 07, 2024 | 38.68 | 39.80 | 38.68 | 39.47 | 3,768,526 | +0.35(+0.89%) |
Oct 04, 2024 | 39.00 | 39.62 | 38.64 | 39.12 | 4,144,473 | +0.95(+2.49%) |
Oct 03, 2024 | 37.95 | 38.61 | 37.76 | 38.17 | 4,294,335 | -1.00(-2.55%) |
Oct 02, 2024 | 39.41 | 39.97 | 38.84 | 39.17 | 2,911,242 | -0.01(-0.03%) |
Oct 01, 2024 | 39.42 | 39.84 | 38.77 | 39.18 | 4,431,166 | +0.60(+1.56%) |
Sep 30, 2024 | 38.90 | 39.03 | 38.27 | 38.58 | 3,455,448 | -0.69(-1.76%) |
Sep 27, 2024 | 39.53 | 40.30 | 39.09 | 39.27 | 5,633,106 | -0.01(-0.03%) |
Sep 26, 2024 | 38.30 | 39.62 | 38.00 | 39.28 | 9,516,406 | +3.27(+9.08%) |
Sep 25, 2024 | 35.42 | 36.65 | 35.42 | 36.01 | 5,326,330 | -0.77(-2.09%) |
Sep 24, 2024 | 36.50 | 37.38 | 36.21 | 36.78 | 9,766,659 | +2.55(+7.45%) |
Sep 23, 2024 | 34.13 | 34.45 | 33.78 | 34.23 | 4,165,795 | +0.40(+1.18%) |
Sep 20, 2024 | 33.60 | 34.05 | 33.20 | 33.83 | 9,046,328 | -1.09(-3.12%) |
Sep 19, 2024 | 35.40 | 35.76 | 34.80 | 34.92 | 6,439,804 | +0.58(+1.69%) |
Sep 18, 2024 | 34.24 | 35.95 | 33.88 | 34.34 | 6,444,657 | +0.37(+1.09%) |
Sep 17, 2024 | 34.01 | 34.24 | 33.42 | 33.97 | 5,037,425 | -0.53(-1.54%) |
Sep 16, 2024 | 34.26 | 35.60 | 33.64 | 34.50 | 10,730,658 | +1.98(+6.09%) |
Sep 13, 2024 | 32.03 | 32.96 | 31.93 | 32.52 | 5,376,528 | +1.17(+3.73%) |
Sep 12, 2024 | 30.99 | 31.76 | 30.60 | 31.35 | 5,888,169 | +1.49(+4.99%) |
Sep 11, 2024 | 28.84 | 29.91 | 28.30 | 29.86 | 5,048,094 | +1.69(+6.00%) |
Sep 10, 2024 | 28.78 | 28.84 | 27.77 | 28.17 | 4,685,115 | -0.80(-2.76%) |
Sep 09, 2024 | 29.00 | 29.21 | 28.40 | 28.97 | 5,212,403 | +0.44(+1.54%) |
Sep 06, 2024 | 30.00 | 30.23 | 28.34 | 28.53 | 7,356,016 | -1.74(-5.75%) |
Sep 05, 2024 | 30.60 | 31.09 | 30.11 | 30.27 | 3,005,655 | -0.21(-0.69%) |
Sep 04, 2024 | 30.84 | 31.22 | 30.46 | 30.48 | 3,127,425 | +0.26(+0.86%) |
Sep 03, 2024 | 31.13 | 31.14 | 29.80 | 30.22 | 5,379,663 | -1.88(-5.86%) |
Aug 30, 2024 | 32.50 | 32.59 | 31.82 | 32.10 | 3,339,763 | -0.37(-1.14%) |
Aug 29, 2024 | 32.21 | 32.77 | 31.70 | 32.47 | 4,671,914 | +0.38(+1.18%) |
Aug 28, 2024 | 33.19 | 33.30 | 32.00 | 32.09 | 7,349,500 | -2.21(-6.44%) |
Aug 27, 2024 | 34.35 | 35.10 | 34.09 | 34.30 | 3,538,017 | -0.26(-0.75%) |
Aug 26, 2024 | 35.00 | 35.18 | 34.47 | 34.56 | 5,395,378 | +0.64(+1.89%) |
Aug 23, 2024 | 32.75 | 34.10 | 32.51 | 33.92 | 4,113,846 | +1.40(+4.31%) |
Aug 22, 2024 | 33.25 | 33.45 | 32.37 | 32.52 | 2,894,944 | -0.77(-2.31%) |
Aug 21, 2024 | 34.04 | 34.05 | 32.92 | 33.29 | 4,350,925 | -0.47(-1.39%) |
Aug 20, 2024 | 34.10 | 34.75 | 33.68 | 33.76 | 5,105,185 | -0.24(-0.71%) |
Aug 19, 2024 | 32.51 | 34.14 | 32.31 | 34.00 | 7,296,082 | +1.88(+5.85%) |
Aug 16, 2024 | 31.75 | 32.42 | 31.70 | 32.12 | 4,350,153 | +0.03(+0.09%) |
Aug 15, 2024 | 31.74 | 32.35 | 31.67 | 32.09 | 5,101,099 | +0.99(+3.18%) |
Aug 14, 2024 | 31.81 | 31.97 | 30.88 | 31.10 | 5,259,267 | -0.50(-1.58%) |
Aug 13, 2024 | 31.07 | 31.71 | 30.98 | 31.60 | 4,913,799 | +0.41(+1.31%) |
Aug 12, 2024 | 31.03 | 31.66 | 31.01 | 31.19 | 5,598,663 | +0.73(+2.40%) |
Aug 09, 2024 | 31.16 | 31.16 | 30.29 | 30.46 | 7,096,826 | -0.07(-0.23%) |
Aug 08, 2024 | 29.51 | 30.56 | 29.45 | 30.53 | 6,079,614 | +1.42(+4.86%) |
Aug 07, 2024 | 29.90 | 30.42 | 28.84 | 29.11 | 9,810,518 | -0.18(-0.61%) |
Aug 06, 2024 | 28.41 | 29.54 | 28.11 | 29.29 | 15,754,533 | +0.95(+3.34%) |
Aug 05, 2024 | 27.89 | 28.45 | 27.03 | 28.35 | 13,189,818 | -1.03(-3.50%) |
Aug 02, 2024 | 30.95 | 30.96 | 29.17 | 29.37 | 6,911,746 | -1.99(-6.36%) |