Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2024 | 59.25 | 71.68 | 57.75 | 67.81 | 26,261,992 | +19.19(+39.47%) |
Nov 08, 2024 | 44.24 | 49.60 | 44.08 | 48.62 | 13,537,525 | +5.13(+11.80%) |
Nov 07, 2024 | 40.12 | 44.98 | 39.14 | 43.49 | 12,486,554 | +0.39(+0.90%) |
Nov 06, 2024 | 34.10 | 44.05 | 34.09 | 43.10 | 25,209,596 | +16.42(+61.54%) |
Nov 05, 2024 | 24.42 | 27.49 | 24.39 | 26.68 | 7,575,722 | +2.09(+8.50%) |
Nov 04, 2024 | 22.93 | 24.76 | 22.00 | 24.59 | 9,717,922 | +0.82(+3.45%) |
Nov 01, 2024 | 23.02 | 25.80 | 22.88 | 23.77 | 17,870,260 | +0.95(+4.16%) |
Oct 31, 2024 | 30.52 | 31.18 | 22.73 | 22.82 | 21,404,790 | -10.19(-30.87%) |
Oct 30, 2024 | 33.41 | 35.79 | 32.26 | 33.01 | 7,601,617 | -2.49(-7.01%) |
Oct 29, 2024 | 35.97 | 36.93 | 34.40 | 35.50 | 9,161,301 | +1.06(+3.08%) |
Oct 28, 2024 | 33.69 | 34.98 | 32.87 | 34.44 | 8,293,995 | +3.38(+10.88%) |
Oct 25, 2024 | 32.14 | 33.78 | 30.63 | 31.06 | 7,614,364 | -1.31(-4.05%) |
Oct 24, 2024 | 31.80 | 32.80 | 29.94 | 32.37 | 8,010,682 | +2.88(+9.77%) |
Oct 23, 2024 | 31.68 | 32.79 | 28.08 | 29.49 | 10,003,217 | -3.61(-10.91%) |
Oct 22, 2024 | 32.82 | 34.78 | 32.09 | 33.10 | 5,496,052 | -1.02(-2.99%) |
Oct 21, 2024 | 34.67 | 35.16 | 32.30 | 34.12 | 12,234,138 | -2.10(-5.80%) |
Oct 18, 2024 | 32.68 | 36.26 | 32.23 | 36.22 | 7,832,200 | +4.90(+15.64%) |
Oct 17, 2024 | 32.85 | 33.04 | 30.41 | 31.32 | 7,301,786 | -2.01(-6.03%) |
Oct 16, 2024 | 31.34 | 33.93 | 29.55 | 33.33 | 9,841,635 | +4.16(+14.26%) |
Oct 15, 2024 | 28.90 | 31.73 | 26.83 | 29.17 | 14,775,689 | -0.03(-0.10%) |
Oct 14, 2024 | 25.20 | 29.56 | 24.33 | 29.20 | 14,028,567 | +5.40(+22.69%) |
Oct 11, 2024 | 21.18 | 24.50 | 21.08 | 23.80 | 6,531,432 | +3.02(+14.53%) |
Oct 10, 2024 | 21.28 | 21.55 | 20.18 | 20.78 | 5,267,494 | -0.73(-3.39%) |
Oct 09, 2024 | 21.63 | 22.92 | 21.17 | 21.51 | 4,681,052 | -0.19(-0.88%) |
Oct 08, 2024 | 21.33 | 22.29 | 20.99 | 21.70 | 3,906,012 | -0.30(-1.36%) |
Oct 07, 2024 | 22.78 | 23.91 | 21.51 | 22.00 | 6,799,512 | -0.53(-2.35%) |
Oct 04, 2024 | 21.85 | 22.62 | 20.80 | 22.53 | 6,411,927 | +1.89(+9.16%) |
Oct 03, 2024 | 20.57 | 21.47 | 20.19 | 20.64 | 4,721,833 | -0.34(-1.62%) |
Oct 02, 2024 | 20.60 | 22.21 | 20.21 | 20.98 | 6,753,437 | -0.17(-0.80%) |
Oct 01, 2024 | 24.92 | 24.92 | 19.77 | 21.15 | 13,598,091 | -3.69(-14.86%) |
Sep 30, 2024 | 26.70 | 26.92 | 24.44 | 24.84 | 7,345,735 | -3.91(-13.60%) |
Sep 27, 2024 | 26.32 | 29.08 | 25.44 | 28.75 | 7,009,274 | +3.18(+12.44%) |
Sep 26, 2024 | 23.09 | 25.98 | 23.00 | 25.57 | 6,198,928 | +3.39(+15.28%) |
Sep 25, 2024 | 23.00 | 24.01 | 22.13 | 22.18 | 3,219,559 | -1.24(-5.29%) |
Sep 24, 2024 | 23.12 | 23.58 | 21.32 | 23.42 | 5,520,293 | +0.36(+1.56%) |
Sep 23, 2024 | 23.35 | 23.94 | 22.64 | 23.06 | 3,144,007 | +0.05(+0.22%) |
Sep 20, 2024 | 22.75 | 23.91 | 21.78 | 23.01 | 3,626,533 | +0.45(+1.99%) |
Sep 19, 2024 | 23.65 | 24.38 | 22.21 | 22.56 | 5,229,528 | +1.46(+6.92%) |
Sep 18, 2024 | 20.75 | 22.78 | 20.67 | 21.10 | 3,614,693 | +0.00(+0.00%) |
Sep 17, 2024 | 21.60 | 22.41 | 20.60 | 21.10 | 3,468,290 | +0.27(+1.30%) |
Sep 16, 2024 | 20.07 | 21.27 | 19.37 | 20.83 | 2,656,015 | -0.42(-1.98%) |
Sep 13, 2024 | 21.14 | 22.79 | 20.91 | 21.25 | 3,672,015 | +0.01(+0.05%) |
Sep 12, 2024 | 20.22 | 21.90 | 19.56 | 21.24 | 3,606,623 | +1.37(+6.89%) |
Sep 11, 2024 | 18.87 | 20.27 | 18.02 | 19.87 | 4,168,037 | -0.35(-1.73%) |
Sep 10, 2024 | 19.32 | 20.34 | 17.94 | 20.22 | 2,895,474 | +0.91(+4.71%) |
Sep 09, 2024 | 18.44 | 19.90 | 18.18 | 19.31 | 3,588,281 | +1.82(+10.41%) |
Sep 06, 2024 | 21.60 | 21.82 | 17.24 | 17.49 | 4,563,620 | -3.24(-15.63%) |
Sep 05, 2024 | 21.21 | 22.50 | 20.28 | 20.73 | 2,961,776 | -0.95(-4.38%) |
Sep 04, 2024 | 22.64 | 23.27 | 21.02 | 21.68 | 3,348,909 | -1.66(-7.11%) |