Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.00 | 43.31 | 41.82 | 43.15 | 31,220,882 | +1.66(+4.00%) |
Oct 17, 2024 | 41.36 | 41.88 | 41.17 | 41.49 | 22,961,044 | +0.49(+1.20%) |
Oct 16, 2024 | 41.15 | 41.72 | 40.89 | 41.00 | 20,377,552 | +0.32(+0.79%) |
Oct 15, 2024 | 40.13 | 40.68 | 39.97 | 40.68 | 19,941,192 | +0.52(+1.29%) |
Oct 14, 2024 | 39.93 | 40.30 | 39.68 | 40.16 | 7,462,099 | +0.11(+0.27%) |
Oct 11, 2024 | 40.03 | 40.46 | 39.98 | 40.05 | 12,060,080 | +0.18(+0.45%) |
Oct 10, 2024 | 38.99 | 39.89 | 38.77 | 39.87 | 22,972,424 | +1.08(+2.78%) |
Oct 09, 2024 | 38.44 | 38.79 | 38.17 | 38.79 | 16,476,260 | -0.20(-0.51%) |
Oct 08, 2024 | 38.68 | 39.00 | 38.38 | 38.99 | 16,175,282 | -0.04(-0.10%) |
Oct 07, 2024 | 39.29 | 39.30 | 38.83 | 39.03 | 15,132,830 | -0.52(-1.31%) |
Oct 04, 2024 | 39.65 | 40.19 | 39.35 | 39.55 | 15,819,348 | -0.01(-0.03%) |
Oct 03, 2024 | 39.85 | 39.87 | 39.34 | 39.56 | 17,145,202 | -0.81(-2.01%) |
Oct 02, 2024 | 40.50 | 40.79 | 40.05 | 40.37 | 13,263,237 | -0.08(-0.20%) |
Oct 01, 2024 | 40.31 | 40.76 | 39.96 | 40.45 | 22,974,878 | +0.63(+1.58%) |
Sep 30, 2024 | 40.10 | 40.18 | 39.35 | 39.82 | 24,526,554 | -0.54(-1.34%) |
Sep 27, 2024 | 41.39 | 41.58 | 40.31 | 40.36 | 25,323,398 | -1.28(-3.07%) |
Sep 26, 2024 | 41.62 | 41.95 | 41.22 | 41.64 | 21,025,970 | +0.33(+0.80%) |
Sep 25, 2024 | 41.30 | 41.69 | 41.18 | 41.31 | 18,574,100 | -0.10(-0.24%) |
Sep 24, 2024 | 40.74 | 41.59 | 40.34 | 41.41 | 27,417,652 | +1.08(+2.68%) |
Sep 23, 2024 | 40.54 | 41.19 | 40.30 | 40.33 | 19,146,352 | -0.18(-0.44%) |
Sep 20, 2024 | 40.40 | 40.68 | 40.06 | 40.51 | 28,604,424 | +0.79(+1.99%) |
Sep 19, 2024 | 40.10 | 40.25 | 39.26 | 39.72 | 22,280,400 | +0.66(+1.69%) |
Sep 18, 2024 | 39.76 | 40.98 | 39.02 | 39.06 | 41,436,800 | -0.43(-1.09%) |
Sep 17, 2024 | 39.70 | 40.08 | 39.31 | 39.49 | 17,902,240 | -0.40(-1.00%) |
Sep 16, 2024 | 40.00 | 40.23 | 39.58 | 39.89 | 12,192,447 | -0.20(-0.50%) |
Sep 13, 2024 | 39.80 | 40.22 | 39.77 | 40.09 | 27,456,016 | +0.88(+2.24%) |
Sep 12, 2024 | 38.06 | 39.43 | 38.02 | 39.21 | 35,419,504 | +1.82(+4.87%) |
Sep 11, 2024 | 36.90 | 37.41 | 36.49 | 37.39 | 10,852,692 | +0.17(+0.46%) |
Sep 10, 2024 | 36.76 | 37.23 | 36.45 | 37.22 | 13,939,114 | +0.46(+1.25%) |
Sep 09, 2024 | 36.61 | 36.88 | 36.51 | 36.76 | 15,262,723 | +0.44(+1.21%) |
Sep 06, 2024 | 37.17 | 37.43 | 36.22 | 36.32 | 19,939,196 | -1.01(-2.71%) |
Sep 05, 2024 | 37.66 | 37.83 | 37.28 | 37.33 | 16,257,059 | +0.42(+1.14%) |
Sep 04, 2024 | 36.89 | 37.36 | 36.72 | 36.91 | 15,681,129 | -0.36(-0.97%) |
Sep 03, 2024 | 38.01 | 38.11 | 36.90 | 37.27 | 25,254,708 | -1.35(-3.50%) |
Aug 30, 2024 | 38.79 | 38.98 | 38.34 | 38.62 | 13,171,500 | -0.26(-0.67%) |
Aug 29, 2024 | 38.54 | 39.14 | 38.51 | 38.88 | 13,498,325 | +0.52(+1.36%) |
Aug 28, 2024 | 38.73 | 38.73 | 38.04 | 38.36 | 17,385,698 | -0.86(-2.19%) |
Aug 27, 2024 | 38.92 | 39.26 | 38.66 | 39.22 | 8,463,483 | -0.01(-0.03%) |
Aug 26, 2024 | 39.58 | 39.67 | 39.06 | 39.23 | 9,213,008 | -0.11(-0.28%) |
Aug 23, 2024 | 39.25 | 39.56 | 38.81 | 39.34 | 15,858,651 | +0.56(+1.44%) |
Aug 22, 2024 | 39.22 | 39.22 | 38.54 | 38.78 | 19,737,450 | -0.99(-2.49%) |
Aug 21, 2024 | 39.40 | 39.92 | 39.10 | 39.77 | 13,952,578 | +0.27(+0.68%) |
Aug 20, 2024 | 39.65 | 39.97 | 39.17 | 39.50 | 21,546,392 | +0.28(+0.71%) |
Aug 19, 2024 | 38.22 | 39.25 | 38.16 | 39.22 | 21,187,846 | +0.73(+1.90%) |
Aug 16, 2024 | 37.88 | 38.49 | 37.66 | 38.49 | 26,223,150 | +1.20(+3.22%) |
Aug 15, 2024 | 37.15 | 37.50 | 36.65 | 37.29 | 14,413,861 | +0.18(+0.49%) |
Aug 14, 2024 | 37.10 | 37.20 | 36.56 | 37.11 | 11,559,683 | -0.27(-0.72%) |
Aug 13, 2024 | 36.80 | 37.50 | 36.75 | 37.38 | 13,084,773 | +0.48(+1.30%) |
Aug 12, 2024 | 36.15 | 37.11 | 36.06 | 36.90 | 23,076,904 | +1.06(+2.96%) |
Aug 09, 2024 | 35.84 | 35.89 | 35.21 | 35.84 | 9,773,643 | +0.29(+0.82%) |
Aug 08, 2024 | 35.19 | 35.76 | 34.74 | 35.55 | 16,674,302 | +0.84(+2.42%) |
Aug 07, 2024 | 36.10 | 36.25 | 34.58 | 34.71 | 17,657,784 | -0.92(-2.58%) |
Aug 06, 2024 | 35.15 | 36.04 | 34.92 | 35.63 | 14,286,758 | +0.29(+0.82%) |
Aug 05, 2024 | 34.30 | 35.59 | 33.87 | 35.34 | 28,610,216 | -1.14(-3.12%) |
Aug 02, 2024 | 37.76 | 38.06 | 36.09 | 36.48 | 27,344,562 | -0.79(-2.12%) |