Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 29.00 | 29.58 | 28.85 | 28.91 | 1,981,626 | -0.28(-0.96%) |
Oct 29, 2024 | 29.28 | 29.36 | 28.88 | 29.19 | 1,480,688 | -0.43(-1.45%) |
Oct 28, 2024 | 28.94 | 29.76 | 28.88 | 29.62 | 1,909,522 | +0.84(+2.92%) |
Oct 25, 2024 | 29.01 | 29.15 | 28.57 | 28.78 | 1,412,908 | +0.01(+0.03%) |
Oct 24, 2024 | 28.87 | 29.18 | 28.67 | 28.77 | 1,971,837 | -0.10(-0.35%) |
Oct 23, 2024 | 28.78 | 29.14 | 28.51 | 28.87 | 1,565,093 | +0.02(+0.07%) |
Oct 22, 2024 | 29.15 | 29.18 | 28.70 | 28.85 | 2,301,398 | -0.39(-1.33%) |
Oct 21, 2024 | 29.56 | 30.07 | 29.22 | 29.24 | 2,951,708 | -1.04(-3.43%) |
Oct 18, 2024 | 29.22 | 30.52 | 28.96 | 30.28 | 4,387,139 | +1.16(+3.98%) |
Oct 17, 2024 | 29.77 | 30.11 | 29.05 | 29.12 | 2,669,394 | -0.71(-2.38%) |
Oct 16, 2024 | 29.03 | 29.89 | 29.03 | 29.83 | 2,693,215 | +0.84(+2.90%) |
Oct 15, 2024 | 28.98 | 29.54 | 28.86 | 28.99 | 2,773,747 | +0.13(+0.45%) |
Oct 14, 2024 | 28.61 | 28.92 | 28.55 | 28.86 | 2,828,348 | +0.28(+0.98%) |
Oct 11, 2024 | 27.63 | 28.60 | 27.59 | 28.58 | 2,861,119 | +1.19(+4.34%) |
Oct 10, 2024 | 28.11 | 28.19 | 27.32 | 27.39 | 36,242,432 | -0.75(-2.67%) |
Oct 09, 2024 | 28.11 | 28.59 | 28.09 | 28.14 | 2,782,179 | +0.03(+0.11%) |
Oct 08, 2024 | 28.21 | 28.71 | 28.11 | 28.11 | 5,043,735 | +0.67(+2.44%) |
Oct 07, 2024 | 27.10 | 27.55 | 27.08 | 27.44 | 1,191,091 | +0.19(+0.70%) |
Oct 04, 2024 | 27.12 | 27.32 | 26.96 | 27.25 | 956,487 | +0.34(+1.26%) |
Oct 03, 2024 | 27.17 | 27.22 | 26.76 | 26.91 | 965,157 | -0.29(-1.07%) |
Oct 02, 2024 | 26.95 | 27.40 | 26.95 | 27.20 | 886,403 | +0.10(+0.37%) |
Oct 01, 2024 | 27.40 | 27.42 | 27.01 | 27.10 | 1,142,310 | -0.31(-1.13%) |
Sep 30, 2024 | 27.43 | 27.65 | 27.20 | 27.41 | 2,006,087 | +0.00(+0.00%) |
Sep 27, 2024 | 27.54 | 27.62 | 27.38 | 27.41 | 1,440,164 | +0.00(+0.00%) |
Sep 26, 2024 | 27.70 | 27.84 | 27.26 | 27.41 | 1,076,709 | -0.20(-0.72%) |
Sep 25, 2024 | 27.63 | 27.73 | 27.43 | 27.61 | 809,981 | +0.01(+0.04%) |
Sep 24, 2024 | 27.74 | 27.83 | 27.52 | 27.60 | 1,181,807 | -0.08(-0.29%) |
Sep 23, 2024 | 27.40 | 27.92 | 27.31 | 27.68 | 1,501,120 | +0.40(+1.47%) |
Sep 20, 2024 | 26.59 | 27.29 | 26.54 | 27.28 | 2,298,008 | +0.66(+2.48%) |
Sep 19, 2024 | 26.53 | 26.79 | 26.30 | 26.62 | 1,323,838 | +0.46(+1.76%) |
Sep 18, 2024 | 26.47 | 26.48 | 25.86 | 26.16 | 2,208,004 | -0.26(-0.98%) |
Sep 17, 2024 | 27.22 | 27.38 | 26.30 | 26.42 | 2,028,055 | -0.86(-3.15%) |
Sep 16, 2024 | 27.54 | 27.78 | 27.02 | 27.28 | 2,054,022 | -0.13(-0.47%) |
Sep 13, 2024 | 25.94 | 27.75 | 25.86 | 27.41 | 2,764,174 | +1.83(+7.15%) |
Sep 12, 2024 | 25.11 | 25.73 | 25.06 | 25.58 | 801,057 | +0.64(+2.57%) |
Sep 11, 2024 | 24.85 | 24.99 | 24.41 | 24.94 | 598,562 | +0.03(+0.12%) |
Sep 10, 2024 | 24.89 | 25.06 | 24.81 | 24.91 | 770,669 | +0.08(+0.32%) |
Sep 09, 2024 | 24.63 | 24.95 | 24.41 | 24.83 | 899,727 | +0.23(+0.93%) |
Sep 06, 2024 | 24.85 | 25.00 | 24.56 | 24.60 | 751,660 | -0.20(-0.80%) |
Sep 05, 2024 | 24.98 | 25.12 | 24.66 | 24.80 | 792,630 | -0.13(-0.52%) |
Sep 04, 2024 | 25.14 | 25.41 | 24.91 | 24.93 | 1,257,565 | -0.25(-0.99%) |
Sep 03, 2024 | 25.42 | 25.52 | 24.89 | 25.18 | 1,166,355 | -0.38(-1.48%) |
Aug 30, 2024 | 25.15 | 25.60 | 25.03 | 25.56 | 1,087,947 | +0.51(+2.03%) |
Aug 29, 2024 | 24.92 | 25.31 | 24.84 | 25.05 | 853,311 | +0.22(+0.88%) |
Aug 28, 2024 | 24.95 | 25.16 | 24.77 | 24.83 | 654,644 | -0.11(-0.44%) |
Aug 27, 2024 | 25.02 | 25.16 | 24.84 | 24.94 | 686,009 | -0.17(-0.67%) |
Aug 26, 2024 | 25.18 | 25.53 | 25.09 | 25.11 | 888,759 | +0.04(+0.16%) |
Aug 23, 2024 | 24.66 | 25.19 | 24.58 | 25.07 | 727,269 | +0.55(+2.23%) |
Aug 22, 2024 | 24.50 | 24.64 | 24.42 | 24.52 | 630,549 | +0.05(+0.20%) |
Aug 21, 2024 | 24.61 | 24.67 | 24.36 | 24.47 | 768,854 | -0.12(-0.49%) |
Aug 20, 2024 | 24.73 | 24.83 | 24.28 | 24.59 | 760,983 | -0.19(-0.76%) |
Aug 19, 2024 | 24.57 | 24.79 | 24.55 | 24.78 | 682,413 | +0.21(+0.85%) |
Aug 16, 2024 | 24.28 | 24.60 | 24.22 | 24.57 | 967,808 | +0.40(+1.65%) |
Aug 15, 2024 | 24.35 | 24.59 | 24.12 | 24.17 | 853,045 | +0.10(+0.41%) |
Aug 14, 2024 | 24.24 | 24.37 | 24.04 | 24.07 | 905,796 | -0.13(-0.53%) |
Aug 13, 2024 | 24.17 | 24.27 | 23.76 | 24.20 | 907,797 | +0.23(+0.95%) |
Aug 12, 2024 | 24.41 | 24.41 | 23.90 | 23.98 | 940,772 | -0.36(-1.47%) |
Aug 09, 2024 | 24.86 | 24.90 | 24.20 | 24.33 | 927,460 | -0.50(-2.00%) |
Aug 08, 2024 | 25.44 | 25.56 | 24.23 | 24.83 | 1,121,582 | -0.46(-1.81%) |
Aug 07, 2024 | 25.59 | 25.71 | 25.22 | 25.29 | 1,039,107 | -0.02(-0.08%) |
Aug 06, 2024 | 24.91 | 25.56 | 24.79 | 25.31 | 1,148,884 | +0.38(+1.52%) |
Aug 05, 2024 | 25.03 | 25.24 | 24.53 | 24.93 | 1,393,862 | -0.88(-3.39%) |
Aug 02, 2024 | 26.19 | 26.24 | 25.50 | 25.81 | 1,257,665 | -0.68(-2.55%) |