Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 38.51 | 39.37 | 38.41 | 39.08 | 344,966 | -0.87(-2.18%) |
Oct 18, 2024 | 41.29 | 41.40 | 39.54 | 39.95 | 1,087,896 | +3.15(+8.56%) |
Oct 17, 2024 | 37.69 | 37.69 | 36.34 | 36.80 | 796,545 | -2.92(-7.35%) |
Oct 16, 2024 | 39.68 | 40.67 | 39.20 | 39.72 | 509,128 | +1.14(+2.95%) |
Oct 15, 2024 | 41.00 | 41.38 | 38.33 | 38.58 | 1,801,552 | -5.66(-12.79%) |
Oct 14, 2024 | 44.55 | 46.64 | 43.86 | 44.24 | 1,321,153 | -2.47(-5.29%) |
Oct 11, 2024 | 44.00 | 47.41 | 43.61 | 46.71 | 1,560,560 | +0.77(+1.68%) |
Oct 10, 2024 | 46.41 | 46.99 | 44.34 | 45.94 | 1,204,321 | +0.20(+0.44%) |
Oct 09, 2024 | 43.73 | 46.75 | 43.50 | 45.74 | 2,091,681 | -1.30(-2.76%) |
Oct 08, 2024 | 46.01 | 48.23 | 45.26 | 47.04 | 3,914,355 | -11.33(-19.41%) |
Oct 07, 2024 | 58.85 | 59.31 | 54.44 | 58.37 | 3,656,160 | +1.34(+2.35%) |
Oct 04, 2024 | 56.64 | 57.17 | 55.26 | 57.03 | 2,480,007 | +3.46(+6.46%) |
Oct 03, 2024 | 51.31 | 54.93 | 51.19 | 53.57 | 2,489,239 | -3.42(-6.00%) |
Oct 02, 2024 | 57.56 | 58.05 | 53.57 | 56.99 | 4,065,163 | +6.41(+12.67%) |
Oct 01, 2024 | 45.70 | 50.63 | 45.25 | 50.58 | 2,774,344 | +5.46(+12.10%) |
Sep 30, 2024 | 49.30 | 50.40 | 44.92 | 45.12 | 5,088,772 | +0.22(+0.49%) |
Sep 27, 2024 | 43.41 | 45.55 | 43.20 | 44.90 | 2,876,874 | +3.25(+7.80%) |
Sep 26, 2024 | 41.02 | 42.41 | 39.59 | 41.65 | 3,930,054 | +7.79(+23.01%) |
Sep 25, 2024 | 33.27 | 34.28 | 33.09 | 33.86 | 935,164 | -1.83(-5.13%) |
Sep 24, 2024 | 33.65 | 35.88 | 33.25 | 35.69 | 1,897,416 | +6.12(+20.68%) |
Sep 23, 2024 | 29.03 | 30.17 | 28.89 | 29.57 | 615,028 | +0.95(+3.31%) |
Sep 20, 2024 | 29.29 | 29.32 | 28.52 | 28.63 | 507,563 | -0.30(-1.03%) |
Sep 19, 2024 | 28.41 | 29.00 | 28.05 | 28.93 | 1,274,853 | +2.40(+9.06%) |
Sep 18, 2024 | 27.03 | 27.09 | 26.30 | 26.52 | 238,526 | -0.34(-1.26%) |
Sep 17, 2024 | 26.69 | 27.42 | 26.64 | 26.86 | 349,295 | +0.71(+2.71%) |
Sep 16, 2024 | 26.04 | 26.19 | 25.94 | 26.15 | 150,255 | +0.27(+1.04%) |
Sep 13, 2024 | 25.84 | 25.95 | 25.58 | 25.88 | 506,442 | -0.32(-1.22%) |
Sep 12, 2024 | 26.16 | 26.30 | 25.84 | 26.20 | 204,787 | +0.02(+0.08%) |
Sep 11, 2024 | 25.66 | 26.28 | 25.55 | 26.18 | 251,087 | +0.54(+2.10%) |
Sep 10, 2024 | 25.80 | 25.88 | 25.33 | 25.65 | 149,584 | -0.19(-0.73%) |
Sep 09, 2024 | 25.52 | 26.01 | 25.36 | 25.83 | 229,528 | +0.18(+0.70%) |
Sep 06, 2024 | 26.12 | 26.16 | 25.55 | 25.66 | 241,555 | -0.46(-1.76%) |
Sep 05, 2024 | 26.21 | 26.56 | 26.01 | 26.11 | 112,630 | +0.04(+0.15%) |
Sep 04, 2024 | 26.34 | 26.54 | 25.95 | 26.07 | 162,000 | -0.05(-0.19%) |
Sep 03, 2024 | 25.92 | 26.27 | 25.61 | 26.12 | 434,736 | -0.39(-1.47%) |
Aug 30, 2024 | 27.02 | 27.11 | 26.20 | 26.51 | 471,522 | +0.65(+2.51%) |
Aug 29, 2024 | 25.70 | 26.05 | 25.68 | 25.86 | 555,055 | +1.22(+4.94%) |
Aug 28, 2024 | 25.68 | 25.81 | 24.53 | 24.65 | 895,851 | -1.61(-6.11%) |
Aug 27, 2024 | 26.85 | 27.03 | 26.22 | 26.25 | 258,531 | -0.06(-0.23%) |
Aug 26, 2024 | 26.17 | 26.39 | 25.66 | 26.31 | 987,947 | -1.81(-6.45%) |
Aug 23, 2024 | 28.01 | 28.36 | 27.69 | 28.13 | 1,126,161 | +0.54(+1.95%) |
Aug 22, 2024 | 28.52 | 28.59 | 27.35 | 27.59 | 749,063 | -1.00(-3.49%) |
Aug 21, 2024 | 27.97 | 28.74 | 27.66 | 28.59 | 773,281 | +0.85(+3.06%) |
Aug 20, 2024 | 29.21 | 29.21 | 27.59 | 27.74 | 696,323 | -2.55(-8.43%) |
Aug 19, 2024 | 29.87 | 30.43 | 29.82 | 30.29 | 300,946 | +0.74(+2.50%) |
Aug 16, 2024 | 28.89 | 29.69 | 28.89 | 29.55 | 265,692 | +1.18(+4.15%) |
Aug 15, 2024 | 27.92 | 28.69 | 27.86 | 28.38 | 455,631 | +0.89(+3.23%) |
Aug 14, 2024 | 28.26 | 28.55 | 27.05 | 27.49 | 296,511 | -1.30(-4.50%) |
Aug 13, 2024 | 28.70 | 28.84 | 28.27 | 28.79 | 152,479 | +0.00(+0.00%) |
Aug 12, 2024 | 28.51 | 29.11 | 28.49 | 28.79 | 155,509 | +0.52(+1.83%) |
Aug 09, 2024 | 28.37 | 28.46 | 27.88 | 28.27 | 105,164 | -0.43(-1.49%) |
Aug 08, 2024 | 27.80 | 28.72 | 27.71 | 28.70 | 195,178 | +1.47(+5.38%) |
Aug 07, 2024 | 28.51 | 28.57 | 27.10 | 27.23 | 141,528 | -0.49(-1.76%) |
Aug 06, 2024 | 26.62 | 28.09 | 26.58 | 27.72 | 424,988 | +0.64(+2.36%) |
Aug 05, 2024 | 24.99 | 27.25 | 24.99 | 27.08 | 837,347 | +0.31(+1.15%) |
Aug 02, 2024 | 26.62 | 26.85 | 26.16 | 26.77 | 537,597 | -0.63(-2.29%) |