Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.77 | 21.00 | 20.44 | 20.71 | 1,000,185 | +0.09(+0.44%) |
Oct 17, 2024 | 20.88 | 21.20 | 20.34 | 20.62 | 1,139,665 | +0.11(+0.54%) |
Oct 16, 2024 | 20.88 | 20.88 | 20.27 | 20.51 | 1,290,331 | +0.05(+0.24%) |
Oct 15, 2024 | 21.46 | 21.79 | 20.38 | 20.46 | 1,093,557 | -1.13(-5.23%) |
Oct 14, 2024 | 21.34 | 21.72 | 20.92 | 21.59 | 1,113,311 | +0.34(+1.60%) |
Oct 11, 2024 | 20.14 | 21.42 | 20.08 | 21.25 | 1,377,740 | +0.71(+3.46%) |
Oct 10, 2024 | 20.36 | 20.64 | 19.82 | 20.54 | 1,804,677 | -0.27(-1.30%) |
Oct 09, 2024 | 20.75 | 20.92 | 20.27 | 20.81 | 2,221,474 | +0.04(+0.19%) |
Oct 08, 2024 | 20.79 | 20.99 | 20.41 | 20.77 | 1,607,197 | -0.28(-1.33%) |
Oct 07, 2024 | 21.28 | 21.46 | 20.80 | 21.05 | 2,253,606 | -0.40(-1.86%) |
Oct 04, 2024 | 21.71 | 21.73 | 21.04 | 21.45 | 2,419,065 | +0.36(+1.71%) |
Oct 03, 2024 | 21.55 | 21.61 | 20.89 | 21.09 | 2,038,095 | -0.61(-2.81%) |
Oct 02, 2024 | 22.21 | 22.28 | 21.67 | 21.70 | 2,430,656 | -0.34(-1.54%) |
Oct 01, 2024 | 23.31 | 23.31 | 21.62 | 22.04 | 1,701,467 | -1.26(-5.41%) |
Sep 30, 2024 | 23.98 | 24.27 | 23.01 | 23.30 | 2,403,671 | -1.01(-4.15%) |
Sep 27, 2024 | 24.37 | 24.75 | 24.12 | 24.31 | 1,521,490 | +0.34(+1.42%) |
Sep 26, 2024 | 23.68 | 24.09 | 23.13 | 23.97 | 1,356,453 | +1.22(+5.36%) |
Sep 25, 2024 | 22.79 | 23.06 | 22.51 | 22.75 | 1,596,943 | -0.29(-1.26%) |
Sep 24, 2024 | 22.43 | 23.09 | 22.21 | 23.04 | 2,021,825 | +0.96(+4.35%) |
Sep 23, 2024 | 22.72 | 22.81 | 21.75 | 22.08 | 2,484,923 | -0.61(-2.69%) |
Sep 20, 2024 | 23.48 | 23.48 | 22.51 | 22.69 | 19,988,348 | -1.10(-4.62%) |
Sep 19, 2024 | 24.14 | 24.29 | 23.63 | 23.79 | 2,740,724 | +0.61(+2.63%) |
Sep 18, 2024 | 23.20 | 24.38 | 22.89 | 23.18 | 2,902,631 | +0.22(+0.96%) |
Sep 17, 2024 | 23.09 | 23.33 | 22.54 | 22.96 | 1,854,581 | +0.28(+1.23%) |
Sep 16, 2024 | 22.04 | 22.79 | 21.87 | 22.68 | 2,312,987 | +0.24(+1.07%) |
Sep 13, 2024 | 21.31 | 22.60 | 21.31 | 22.44 | 2,280,512 | +1.31(+6.20%) |
Sep 12, 2024 | 21.70 | 21.84 | 21.08 | 21.13 | 1,762,537 | -0.69(-3.16%) |
Sep 11, 2024 | 21.79 | 21.87 | 20.95 | 21.82 | 3,965,651 | +0.20(+0.93%) |
Sep 10, 2024 | 22.11 | 22.11 | 21.09 | 21.62 | 2,491,819 | -0.55(-2.48%) |
Sep 09, 2024 | 21.78 | 22.97 | 21.65 | 22.17 | 3,092,082 | +0.90(+4.23%) |
Sep 06, 2024 | 22.46 | 22.50 | 21.23 | 21.27 | 1,653,519 | -1.39(-6.13%) |
Sep 05, 2024 | 22.45 | 23.23 | 22.05 | 22.66 | 2,010,392 | -0.01(-0.04%) |
Sep 04, 2024 | 22.90 | 23.23 | 22.52 | 22.67 | 1,462,879 | -0.52(-2.24%) |
Sep 03, 2024 | 24.32 | 24.59 | 23.15 | 23.19 | 2,176,402 | -1.34(-5.46%) |
Aug 30, 2024 | 25.00 | 25.14 | 24.30 | 24.53 | 1,432,462 | +0.11(+0.45%) |
Aug 29, 2024 | 24.48 | 25.20 | 24.24 | 24.42 | 1,089,088 | +0.38(+1.58%) |
Aug 28, 2024 | 24.44 | 24.86 | 23.64 | 24.04 | 2,213,205 | -0.55(-2.24%) |
Aug 27, 2024 | 24.20 | 24.95 | 23.93 | 24.59 | 1,937,795 | +0.13(+0.53%) |
Aug 26, 2024 | 24.99 | 25.14 | 24.42 | 24.46 | 1,103,089 | -0.53(-2.12%) |
Aug 23, 2024 | 24.77 | 25.50 | 24.72 | 24.99 | 1,124,056 | +0.69(+2.84%) |
Aug 22, 2024 | 25.42 | 25.43 | 24.23 | 24.30 | 1,337,832 | -0.94(-3.72%) |
Aug 21, 2024 | 25.44 | 25.72 | 24.74 | 25.24 | 1,540,613 | +0.19(+0.76%) |
Aug 20, 2024 | 25.25 | 25.30 | 24.57 | 25.05 | 845,978 | -0.35(-1.38%) |
Aug 19, 2024 | 25.02 | 25.47 | 24.76 | 25.40 | 1,139,913 | +0.44(+1.76%) |
Aug 16, 2024 | 24.96 | 25.31 | 24.63 | 24.96 | 1,558,021 | -0.16(-0.64%) |
Aug 15, 2024 | 24.39 | 25.76 | 24.18 | 25.12 | 2,623,099 | +1.46(+6.17%) |
Aug 14, 2024 | 23.55 | 23.89 | 23.02 | 23.66 | 1,783,273 | +0.38(+1.63%) |
Aug 13, 2024 | 23.05 | 23.37 | 22.62 | 23.28 | 1,723,775 | +0.62(+2.74%) |
Aug 12, 2024 | 23.05 | 23.05 | 22.41 | 22.66 | 1,552,315 | -0.16(-0.70%) |
Aug 09, 2024 | 22.65 | 23.05 | 22.17 | 22.82 | 2,221,732 | -0.12(-0.52%) |
Aug 08, 2024 | 21.04 | 22.98 | 20.87 | 22.94 | 2,882,231 | +2.46(+12.01%) |
Aug 07, 2024 | 21.97 | 22.17 | 20.42 | 20.48 | 1,921,173 | -0.82(-3.85%) |
Aug 06, 2024 | 21.56 | 21.73 | 20.88 | 21.30 | 1,827,963 | -0.10(-0.47%) |
Aug 05, 2024 | 21.85 | 22.47 | 21.20 | 21.40 | 2,292,419 | -1.39(-6.10%) |
Aug 02, 2024 | 23.26 | 24.06 | 22.48 | 22.79 | 4,494,333 | -1.38(-5.71%) |