Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2024 | 41.26 | 41.30 | 40.20 | 40.25 | 2,945,529 | -1.00(-2.42%) |
Nov 08, 2024 | 42.16 | 42.81 | 41.16 | 41.25 | 5,040,186 | -0.74(-1.76%) |
Nov 07, 2024 | 42.70 | 43.30 | 41.95 | 41.99 | 4,121,018 | -0.32(-0.76%) |
Nov 06, 2024 | 41.49 | 43.35 | 39.85 | 42.31 | 11,280,004 | +3.23(+8.27%) |
Nov 05, 2024 | 38.52 | 39.94 | 38.36 | 39.08 | 4,317,691 | +0.82(+2.14%) |
Nov 04, 2024 | 38.75 | 38.75 | 38.02 | 38.26 | 4,055,140 | -0.37(-0.96%) |
Nov 01, 2024 | 38.57 | 39.52 | 38.44 | 38.63 | 6,798,944 | -0.22(-0.57%) |
Oct 31, 2024 | 39.51 | 39.51 | 38.66 | 38.85 | 3,388,987 | -0.68(-1.72%) |
Oct 30, 2024 | 39.39 | 39.87 | 39.15 | 39.53 | 2,414,664 | +0.07(+0.18%) |
Oct 29, 2024 | 38.45 | 40.00 | 37.85 | 39.46 | 5,577,853 | +1.03(+2.68%) |
Oct 28, 2024 | 38.99 | 38.99 | 38.10 | 38.43 | 2,169,134 | -0.36(-0.93%) |
Oct 25, 2024 | 39.63 | 39.66 | 38.16 | 38.79 | 2,364,058 | -0.71(-1.80%) |
Oct 24, 2024 | 39.52 | 39.86 | 39.18 | 39.50 | 2,552,492 | -0.01(-0.03%) |
Oct 23, 2024 | 38.90 | 39.99 | 38.70 | 39.51 | 3,149,014 | +0.59(+1.52%) |
Oct 22, 2024 | 38.75 | 39.01 | 38.20 | 38.92 | 2,199,219 | +0.00(+0.00%) |
Oct 21, 2024 | 37.85 | 38.98 | 37.48 | 38.92 | 3,290,167 | +1.10(+2.91%) |
Oct 18, 2024 | 37.98 | 38.19 | 37.61 | 37.82 | 1,715,415 | +0.02(+0.05%) |
Oct 17, 2024 | 38.10 | 38.12 | 37.67 | 37.80 | 1,428,419 | -0.17(-0.45%) |
Oct 16, 2024 | 37.15 | 37.99 | 37.01 | 37.97 | 3,290,887 | +1.00(+2.70%) |
Oct 15, 2024 | 36.21 | 37.10 | 36.08 | 36.97 | 2,631,297 | +0.55(+1.51%) |
Oct 14, 2024 | 36.41 | 36.55 | 36.14 | 36.42 | 1,018,768 | -0.19(-0.52%) |
Oct 11, 2024 | 35.69 | 36.70 | 35.65 | 36.61 | 2,199,561 | +1.20(+3.39%) |
Oct 10, 2024 | 35.25 | 35.62 | 35.25 | 35.41 | 1,132,313 | -0.24(-0.67%) |
Oct 09, 2024 | 35.25 | 35.67 | 35.25 | 35.65 | 980,374 | +0.39(+1.11%) |
Oct 08, 2024 | 35.25 | 35.60 | 35.13 | 35.26 | 2,070,928 | -0.13(-0.37%) |
Oct 07, 2024 | 35.37 | 35.68 | 35.25 | 35.39 | 1,201,632 | -0.08(-0.23%) |
Oct 04, 2024 | 35.15 | 35.53 | 35.01 | 35.47 | 2,766,930 | +0.54(+1.55%) |
Oct 03, 2024 | 34.45 | 35.10 | 34.30 | 34.93 | 1,767,601 | +0.33(+0.95%) |
Oct 02, 2024 | 34.71 | 35.14 | 34.60 | 34.60 | 1,931,328 | -0.40(-1.14%) |
Oct 01, 2024 | 35.35 | 35.45 | 34.77 | 35.00 | 2,149,681 | -0.33(-0.93%) |
Sep 30, 2024 | 35.63 | 35.64 | 34.58 | 35.33 | 5,229,106 | -0.29(-0.81%) |
Sep 27, 2024 | 36.39 | 36.50 | 35.04 | 35.62 | 5,976,589 | -0.50(-1.38%) |
Sep 26, 2024 | 37.99 | 38.02 | 35.70 | 36.12 | 8,785,498 | -2.10(-5.49%) |
Sep 25, 2024 | 37.83 | 38.67 | 36.87 | 38.22 | 7,285,807 | +0.42(+1.11%) |
Sep 24, 2024 | 38.86 | 39.24 | 37.60 | 37.80 | 5,664,109 | -0.81(-2.10%) |
Sep 23, 2024 | 38.64 | 38.76 | 38.03 | 38.61 | 3,214,731 | -0.35(-0.90%) |
Sep 20, 2024 | 38.05 | 39.26 | 37.55 | 38.96 | 6,958,900 | +0.88(+2.31%) |
Sep 19, 2024 | 37.56 | 38.29 | 37.04 | 38.08 | 5,420,166 | +1.30(+3.53%) |
Sep 18, 2024 | 37.35 | 37.87 | 36.40 | 36.78 | 9,314,322 | +0.55(+1.52%) |
Sep 17, 2024 | 36.05 | 36.61 | 34.78 | 36.23 | 6,121,803 | -0.14(-0.38%) |
Sep 16, 2024 | 36.40 | 36.86 | 35.92 | 36.37 | 3,843,845 | +0.30(+0.83%) |
Sep 13, 2024 | 35.50 | 38.26 | 35.11 | 36.07 | 21,286,676 | +1.33(+3.83%) |
Sep 12, 2024 | 33.68 | 35.24 | 33.42 | 34.74 | 16,878,834 | +1.35(+4.04%) |
Sep 11, 2024 | 30.94 | 33.92 | 30.16 | 33.39 | 9,473,044 | +2.17(+6.95%) |
Sep 10, 2024 | 32.44 | 32.82 | 30.32 | 31.22 | 10,845,569 | -1.60(-4.88%) |
Sep 09, 2024 | 31.96 | 33.14 | 31.76 | 32.82 | 8,820,273 | +1.55(+4.96%) |
Sep 06, 2024 | 31.04 | 32.20 | 30.58 | 31.27 | 24,022,006 | +1.30(+4.34%) |
Sep 05, 2024 | 30.00 | 31.00 | 29.60 | 29.97 | 24,552,936 | +0.59(+2.01%) |
Sep 04, 2024 | 36.08 | 37.05 | 26.91 | 29.38 | 53,484,956 | -6.22(-17.47%) |