Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.16 | 36.22 | 35.00 | 35.38 | 18,810,260 | +3.97(+12.64%) |
Oct 17, 2024 | 32.00 | 32.05 | 30.76 | 31.41 | 15,271,774 | -2.50(-7.37%) |
Oct 16, 2024 | 33.74 | 34.82 | 33.46 | 33.91 | 11,564,240 | +1.73(+5.38%) |
Oct 15, 2024 | 35.27 | 35.50 | 31.93 | 32.18 | 31,854,822 | -6.04(-15.80%) |
Oct 14, 2024 | 38.99 | 41.27 | 37.83 | 38.22 | 22,688,676 | -2.52(-6.19%) |
Oct 11, 2024 | 37.76 | 41.46 | 37.28 | 40.74 | 24,901,008 | +0.61(+1.52%) |
Oct 10, 2024 | 40.48 | 41.28 | 38.28 | 40.13 | 24,775,672 | +1.34(+3.45%) |
Oct 09, 2024 | 36.90 | 40.00 | 36.80 | 38.79 | 38,099,268 | -1.97(-4.83%) |
Oct 08, 2024 | 41.99 | 43.83 | 37.00 | 40.76 | 59,479,280 | -17.81(-30.41%) |
Oct 07, 2024 | 55.59 | 59.26 | 53.22 | 58.57 | 40,298,496 | +6.74(+13.00%) |
Oct 04, 2024 | 51.21 | 52.07 | 50.26 | 51.83 | 19,471,782 | +5.09(+10.89%) |
Oct 03, 2024 | 45.00 | 48.44 | 44.83 | 46.74 | 21,122,680 | -3.75(-7.43%) |
Oct 02, 2024 | 49.08 | 50.72 | 46.62 | 50.49 | 35,910,036 | +9.04(+21.81%) |
Oct 01, 2024 | 37.74 | 41.58 | 36.99 | 41.45 | 20,633,784 | +4.52(+12.24%) |
Sep 30, 2024 | 40.56 | 40.61 | 36.80 | 36.93 | 28,457,844 | -1.40(-3.65%) |
Sep 27, 2024 | 36.83 | 39.27 | 36.70 | 38.33 | 21,924,120 | +0.98(+2.62%) |
Sep 26, 2024 | 37.27 | 37.98 | 35.43 | 37.35 | 24,633,616 | +7.12(+23.55%) |
Sep 25, 2024 | 29.91 | 31.30 | 29.77 | 30.23 | 9,564,089 | -2.62(-7.98%) |
Sep 24, 2024 | 30.16 | 33.21 | 29.86 | 32.85 | 15,781,840 | +7.41(+29.13%) |
Sep 23, 2024 | 24.97 | 26.00 | 24.90 | 25.44 | 4,168,303 | +1.41(+5.86%) |
Sep 20, 2024 | 24.42 | 24.62 | 23.96 | 24.03 | 3,016,037 | -0.01(-0.04%) |
Sep 19, 2024 | 23.62 | 24.14 | 23.15 | 24.04 | 4,652,972 | +2.27(+10.41%) |
Sep 18, 2024 | 22.34 | 22.42 | 21.62 | 21.77 | 2,115,425 | -0.32(-1.45%) |
Sep 17, 2024 | 22.03 | 22.52 | 21.99 | 22.09 | 2,201,036 | +0.84(+3.95%) |
Sep 16, 2024 | 21.35 | 21.45 | 21.16 | 21.25 | 1,140,256 | +0.32(+1.53%) |
Sep 13, 2024 | 21.11 | 21.13 | 20.68 | 20.94 | 3,131,783 | +0.33(+1.60%) |
Sep 12, 2024 | 20.52 | 20.76 | 20.21 | 20.61 | 3,833,190 | -0.01(-0.05%) |
Sep 11, 2024 | 20.17 | 20.71 | 19.94 | 20.62 | 4,924,329 | +0.59(+2.94%) |
Sep 10, 2024 | 20.19 | 20.22 | 19.65 | 20.03 | 2,332,623 | -0.20(-0.99%) |
Sep 09, 2024 | 19.94 | 20.38 | 19.81 | 20.23 | 1,403,862 | +0.04(+0.20%) |
Sep 06, 2024 | 20.94 | 21.01 | 20.04 | 20.19 | 2,323,168 | -0.82(-3.90%) |
Sep 05, 2024 | 21.13 | 21.44 | 20.95 | 21.01 | 1,710,285 | -0.35(-1.64%) |
Sep 04, 2024 | 21.42 | 21.69 | 21.27 | 21.35 | 1,770,579 | +0.00(+0.00%) |
Sep 03, 2024 | 21.50 | 21.67 | 21.23 | 21.35 | 2,289,074 | -1.20(-5.31%) |
Aug 30, 2024 | 23.02 | 23.03 | 22.18 | 22.55 | 2,300,363 | +0.27(+1.21%) |
Aug 29, 2024 | 22.27 | 22.42 | 22.14 | 22.28 | 1,817,744 | +0.51(+2.34%) |
Aug 28, 2024 | 22.28 | 22.56 | 21.61 | 21.77 | 2,154,188 | -1.09(-4.76%) |
Aug 27, 2024 | 23.05 | 23.19 | 22.73 | 22.86 | 2,083,624 | +0.68(+3.06%) |
Aug 26, 2024 | 22.08 | 22.43 | 21.86 | 22.18 | 2,402,549 | -0.63(-2.76%) |
Aug 23, 2024 | 22.29 | 22.94 | 22.13 | 22.81 | 2,999,441 | +1.11(+5.11%) |
Aug 22, 2024 | 22.48 | 22.48 | 21.46 | 21.70 | 2,196,959 | -0.54(-2.42%) |
Aug 21, 2024 | 21.62 | 22.28 | 21.62 | 22.24 | 2,137,007 | +0.65(+3.01%) |
Aug 20, 2024 | 22.46 | 22.46 | 21.52 | 21.59 | 3,148,872 | -1.57(-6.77%) |
Aug 19, 2024 | 22.89 | 23.50 | 22.89 | 23.16 | 2,458,811 | +0.65(+2.88%) |
Aug 16, 2024 | 21.89 | 22.68 | 21.88 | 22.51 | 3,010,159 | +1.30(+6.12%) |
Aug 15, 2024 | 20.73 | 21.51 | 20.73 | 21.21 | 3,971,366 | +1.17(+5.83%) |
Aug 14, 2024 | 20.78 | 20.82 | 19.69 | 20.05 | 2,832,564 | -1.20(-5.64%) |
Aug 13, 2024 | 21.04 | 21.29 | 20.94 | 21.24 | 2,015,496 | +0.39(+1.87%) |
Aug 12, 2024 | 20.67 | 21.14 | 20.65 | 20.86 | 1,832,052 | +0.48(+2.35%) |
Aug 09, 2024 | 20.30 | 20.43 | 20.01 | 20.38 | 1,888,571 | -0.11(-0.54%) |
Aug 08, 2024 | 19.93 | 20.61 | 19.78 | 20.49 | 3,233,646 | +1.33(+6.93%) |
Aug 07, 2024 | 19.98 | 20.00 | 19.04 | 19.16 | 3,706,957 | +0.18(+0.95%) |
Aug 06, 2024 | 18.61 | 19.28 | 18.53 | 18.98 | 4,822,735 | -0.60(-3.06%) |
Aug 05, 2024 | 18.49 | 19.71 | 18.47 | 19.58 | 6,141,044 | -0.32(-1.61%) |
Aug 02, 2024 | 19.86 | 19.95 | 19.47 | 19.90 | 3,678,642 | -0.33(-1.63%) |