Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 48.61 | 51.19 | 48.61 | 51.01 | 9,344,218 | +3.66(+7.73%) |
Oct 01, 2024 | 45.01 | 47.51 | 44.76 | 47.35 | 4,553,177 | +2.33(+5.18%) |
Sep 30, 2024 | 47.16 | 47.97 | 45.01 | 45.02 | 10,086,818 | -0.33(-0.73%) |
Sep 27, 2024 | 44.27 | 45.50 | 43.92 | 45.35 | 7,535,589 | +1.49(+3.40%) |
Sep 26, 2024 | 43.34 | 46.00 | 43.00 | 43.86 | 12,289,622 | +5.67(+14.85%) |
Sep 25, 2024 | 38.28 | 38.85 | 38.08 | 38.19 | 3,236,544 | -0.78(-2.00%) |
Sep 24, 2024 | 38.28 | 39.20 | 38.17 | 38.97 | 6,565,133 | +2.62(+7.21%) |
Sep 23, 2024 | 35.99 | 36.49 | 35.90 | 36.35 | 2,095,764 | +0.82(+2.31%) |
Sep 20, 2024 | 35.36 | 35.65 | 35.15 | 35.53 | 4,251,779 | +0.10(+0.28%) |
Sep 19, 2024 | 35.63 | 36.09 | 35.33 | 35.43 | 2,666,844 | +0.61(+1.75%) |
Sep 18, 2024 | 35.15 | 35.18 | 34.70 | 34.82 | 1,582,707 | -0.08(-0.23%) |
Sep 17, 2024 | 34.96 | 35.10 | 34.45 | 34.90 | 3,102,253 | +0.37(+1.07%) |
Sep 16, 2024 | 34.98 | 35.25 | 34.14 | 34.53 | 3,721,702 | -0.37(-1.06%) |
Sep 13, 2024 | 34.55 | 34.91 | 34.36 | 34.90 | 2,709,751 | +0.52(+1.51%) |
Sep 12, 2024 | 34.00 | 34.50 | 33.61 | 34.38 | 5,831,739 | +0.34(+1.00%) |
Sep 11, 2024 | 34.19 | 34.41 | 33.74 | 34.04 | 3,237,440 | +0.05(+0.15%) |
Sep 10, 2024 | 34.09 | 34.38 | 33.85 | 33.99 | 1,894,143 | -0.07(-0.21%) |
Sep 09, 2024 | 34.31 | 34.71 | 33.98 | 34.06 | 2,855,646 | +0.28(+0.83%) |
Sep 06, 2024 | 33.97 | 34.07 | 33.50 | 33.78 | 1,712,570 | -0.43(-1.26%) |
Sep 05, 2024 | 33.94 | 34.64 | 33.94 | 34.21 | 2,811,038 | +0.55(+1.63%) |
Sep 04, 2024 | 33.85 | 34.15 | 33.33 | 33.66 | 2,073,976 | -0.19(-0.56%) |
Sep 03, 2024 | 34.00 | 34.54 | 33.66 | 33.85 | 1,880,179 | +0.04(+0.12%) |
Aug 30, 2024 | 34.10 | 34.42 | 33.72 | 33.81 | 3,181,231 | +0.34(+1.02%) |
Aug 29, 2024 | 33.62 | 33.99 | 33.45 | 33.47 | 2,148,326 | +0.30(+0.90%) |
Aug 28, 2024 | 33.20 | 33.55 | 32.85 | 33.17 | 1,999,397 | -0.32(-0.96%) |
Aug 27, 2024 | 34.22 | 34.55 | 33.40 | 33.49 | 2,553,077 | -0.08(-0.24%) |
Aug 26, 2024 | 33.62 | 34.30 | 33.50 | 33.57 | 1,999,169 | +0.20(+0.60%) |
Aug 23, 2024 | 33.91 | 34.14 | 33.29 | 33.37 | 1,607,130 | -0.40(-1.18%) |
Aug 22, 2024 | 34.00 | 34.32 | 33.72 | 33.77 | 1,476,617 | -0.12(-0.35%) |
Aug 21, 2024 | 33.33 | 34.19 | 32.98 | 33.89 | 1,981,126 | +0.75(+2.26%) |
Aug 20, 2024 | 33.57 | 33.97 | 33.11 | 33.14 | 2,789,218 | -0.68(-2.01%) |
Aug 19, 2024 | 33.55 | 34.66 | 33.55 | 33.82 | 2,960,863 | +0.27(+0.80%) |
Aug 16, 2024 | 34.39 | 34.59 | 33.31 | 33.55 | 4,005,877 | -0.73(-2.13%) |
Aug 15, 2024 | 33.66 | 34.34 | 33.65 | 34.28 | 2,648,095 | +1.08(+3.25%) |
Aug 14, 2024 | 33.90 | 34.02 | 32.93 | 33.20 | 1,704,542 | -0.11(-0.33%) |
Aug 13, 2024 | 32.75 | 33.60 | 32.67 | 33.31 | 4,058,147 | +0.32(+0.97%) |
Aug 12, 2024 | 33.74 | 33.98 | 32.91 | 32.99 | 1,905,883 | -0.67(-1.99%) |
Aug 09, 2024 | 33.98 | 34.05 | 33.22 | 33.66 | 1,916,778 | -0.47(-1.38%) |
Aug 08, 2024 | 34.17 | 34.35 | 33.50 | 34.13 | 2,178,664 | +0.27(+0.80%) |
Aug 07, 2024 | 33.57 | 34.62 | 33.42 | 33.86 | 5,848,617 | +0.49(+1.47%) |
Aug 06, 2024 | 32.42 | 33.75 | 32.00 | 33.37 | 9,137,379 | +3.57(+11.98%) |
Aug 05, 2024 | 28.65 | 29.92 | 28.50 | 29.80 | 3,892,095 | +0.27(+0.91%) |
Aug 02, 2024 | 29.83 | 30.00 | 29.26 | 29.53 | 2,937,756 | -0.52(-1.73%) |