Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2024 | 42.15 | 43.31 | 41.69 | 41.71 | 12,015,070 | -1.50(-3.47%) |
Nov 11, 2024 | 41.87 | 43.33 | 41.08 | 43.21 | 18,473,526 | +3.08(+7.68%) |
Nov 08, 2024 | 39.12 | 41.40 | 38.10 | 40.13 | 30,274,892 | +1.15(+2.95%) |
Nov 07, 2024 | 38.64 | 39.38 | 38.30 | 38.98 | 24,903,112 | +0.73(+1.91%) |
Nov 06, 2024 | 38.13 | 38.72 | 37.37 | 38.25 | 13,183,953 | +1.80(+4.94%) |
Nov 05, 2024 | 35.76 | 36.65 | 35.70 | 36.45 | 6,909,160 | +0.76(+2.13%) |
Nov 04, 2024 | 35.59 | 36.25 | 35.10 | 35.69 | 6,483,920 | +0.00(+0.00%) |
Nov 01, 2024 | 35.51 | 36.38 | 35.42 | 35.69 | 5,484,046 | +0.37(+1.05%) |
Oct 31, 2024 | 36.71 | 36.75 | 35.30 | 35.32 | 7,211,498 | -1.55(-4.20%) |
Oct 30, 2024 | 36.67 | 37.30 | 36.35 | 36.87 | 4,825,674 | +0.10(+0.27%) |
Oct 29, 2024 | 36.55 | 36.92 | 36.03 | 36.77 | 6,925,141 | +0.21(+0.57%) |
Oct 28, 2024 | 36.90 | 36.90 | 36.00 | 36.56 | 7,901,628 | +0.09(+0.25%) |
Oct 25, 2024 | 36.97 | 37.03 | 35.81 | 36.47 | 8,753,445 | -0.31(-0.84%) |
Oct 24, 2024 | 36.82 | 37.02 | 36.34 | 36.78 | 4,086,821 | +0.18(+0.49%) |
Oct 23, 2024 | 37.44 | 37.77 | 36.49 | 36.60 | 4,115,549 | -1.07(-2.84%) |
Oct 22, 2024 | 36.89 | 37.94 | 36.85 | 37.67 | 5,419,300 | +0.51(+1.37%) |
Oct 21, 2024 | 38.11 | 38.26 | 36.59 | 37.16 | 11,955,058 | -1.30(-3.38%) |
Oct 18, 2024 | 38.71 | 39.35 | 38.12 | 38.46 | 7,605,780 | +0.81(+2.15%) |
Oct 17, 2024 | 37.51 | 37.93 | 36.30 | 37.65 | 7,750,805 | +0.45(+1.21%) |
Oct 16, 2024 | 38.20 | 38.64 | 37.11 | 37.20 | 6,948,464 | -0.94(-2.46%) |
Oct 15, 2024 | 37.80 | 38.23 | 37.18 | 38.14 | 6,921,344 | +0.21(+0.55%) |
Oct 14, 2024 | 38.48 | 38.58 | 37.46 | 37.93 | 7,340,569 | -0.51(-1.33%) |
Oct 11, 2024 | 37.89 | 39.07 | 37.83 | 38.44 | 8,410,766 | +0.40(+1.05%) |
Oct 10, 2024 | 38.05 | 38.31 | 37.34 | 38.04 | 4,920,534 | -0.24(-0.63%) |
Oct 09, 2024 | 37.65 | 38.45 | 37.58 | 38.28 | 5,412,242 | +0.78(+2.08%) |
Oct 08, 2024 | 37.89 | 38.66 | 37.38 | 37.50 | 6,667,033 | -0.30(-0.79%) |
Oct 07, 2024 | 39.18 | 39.24 | 37.41 | 37.80 | 8,338,235 | -1.48(-3.77%) |
Oct 04, 2024 | 39.01 | 39.31 | 38.31 | 39.28 | 6,757,420 | +1.28(+3.37%) |
Oct 03, 2024 | 37.26 | 38.01 | 37.07 | 38.00 | 6,076,189 | +0.33(+0.88%) |
Oct 02, 2024 | 37.94 | 38.23 | 37.56 | 37.67 | 7,185,260 | -0.58(-1.52%) |
Oct 01, 2024 | 39.09 | 39.26 | 37.69 | 38.25 | 9,531,197 | -0.95(-2.42%) |
Sep 30, 2024 | 40.29 | 40.68 | 39.02 | 39.20 | 7,822,180 | -1.16(-2.87%) |
Sep 27, 2024 | 41.03 | 41.23 | 39.52 | 40.36 | 7,163,131 | -0.58(-1.42%) |
Sep 26, 2024 | 41.96 | 42.31 | 40.83 | 40.94 | 9,374,705 | -0.16(-0.39%) |
Sep 25, 2024 | 41.01 | 41.98 | 40.16 | 41.10 | 19,884,260 | +1.96(+5.01%) |
Sep 24, 2024 | 39.90 | 40.34 | 39.08 | 39.14 | 8,053,168 | -0.49(-1.24%) |
Sep 23, 2024 | 39.64 | 40.49 | 39.08 | 39.63 | 9,220,814 | +0.35(+0.89%) |
Sep 20, 2024 | 39.09 | 39.38 | 38.44 | 39.28 | 7,375,490 | +0.01(+0.03%) |
Sep 19, 2024 | 39.12 | 39.48 | 38.62 | 39.27 | 7,428,135 | +1.20(+3.15%) |
Sep 18, 2024 | 38.98 | 39.44 | 37.98 | 38.07 | 8,236,545 | -0.88(-2.26%) |
Sep 17, 2024 | 38.47 | 39.31 | 38.37 | 38.95 | 9,090,669 | +0.71(+1.86%) |
Sep 16, 2024 | 37.97 | 38.77 | 37.65 | 38.24 | 8,606,687 | +0.44(+1.16%) |
Sep 13, 2024 | 38.95 | 39.35 | 37.68 | 37.80 | 9,946,137 | -0.79(-2.05%) |
Sep 12, 2024 | 38.31 | 38.69 | 36.83 | 38.59 | 12,732,281 | +0.15(+0.39%) |
Sep 11, 2024 | 36.53 | 38.56 | 35.97 | 38.44 | 12,206,380 | +1.83(+5.00%) |
Sep 10, 2024 | 36.75 | 37.45 | 35.86 | 36.61 | 9,705,211 | +0.50(+1.38%) |
Sep 09, 2024 | 35.54 | 36.80 | 35.33 | 36.11 | 8,175,826 | +1.00(+2.85%) |
Sep 06, 2024 | 36.00 | 36.14 | 34.20 | 35.11 | 9,822,423 | -0.62(-1.74%) |
Sep 05, 2024 | 34.24 | 35.76 | 34.21 | 35.73 | 9,077,087 | +1.45(+4.23%) |
Sep 04, 2024 | 33.75 | 34.81 | 33.27 | 34.28 | 5,706,609 | +0.63(+1.87%) |