Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.79 | 30.70 | 29.75 | 30.32 | 6,171,177 | +0.78(+2.64%) |
Oct 17, 2024 | 29.07 | 29.63 | 28.53 | 29.54 | 4,862,093 | +0.51(+1.76%) |
Oct 16, 2024 | 28.95 | 29.30 | 28.64 | 29.03 | 4,274,989 | +0.30(+1.04%) |
Oct 15, 2024 | 28.21 | 28.86 | 28.05 | 28.73 | 5,407,430 | +0.58(+2.06%) |
Oct 14, 2024 | 28.50 | 28.50 | 27.65 | 28.15 | 4,197,235 | -0.19(-0.67%) |
Oct 11, 2024 | 28.05 | 28.77 | 27.72 | 28.34 | 5,757,659 | -0.56(-1.94%) |
Oct 10, 2024 | 28.39 | 29.52 | 28.12 | 28.90 | 4,199,352 | -0.08(-0.28%) |
Oct 09, 2024 | 29.04 | 29.29 | 28.68 | 28.98 | 2,897,862 | +0.18(+0.62%) |
Oct 08, 2024 | 28.29 | 29.02 | 28.14 | 28.80 | 6,590,700 | +0.63(+2.24%) |
Oct 07, 2024 | 28.72 | 28.72 | 27.86 | 28.17 | 4,515,424 | -0.60(-2.09%) |
Oct 04, 2024 | 28.28 | 28.83 | 28.08 | 28.77 | 4,713,144 | +0.89(+3.19%) |
Oct 03, 2024 | 27.11 | 27.90 | 26.91 | 27.88 | 4,141,134 | +0.45(+1.64%) |
Oct 02, 2024 | 28.15 | 28.27 | 27.41 | 27.43 | 7,323,275 | -1.13(-3.96%) |
Oct 01, 2024 | 28.63 | 28.90 | 27.71 | 28.56 | 6,149,836 | +0.25(+0.88%) |
Sep 30, 2024 | 27.87 | 28.89 | 27.81 | 28.31 | 4,602,963 | +0.31(+1.11%) |
Sep 27, 2024 | 28.50 | 29.92 | 27.83 | 28.00 | 7,968,011 | +0.67(+2.45%) |
Sep 26, 2024 | 27.52 | 27.52 | 26.75 | 27.33 | 4,531,087 | +0.24(+0.89%) |
Sep 25, 2024 | 27.89 | 27.98 | 26.86 | 27.09 | 3,934,875 | -0.90(-3.22%) |
Sep 24, 2024 | 27.79 | 28.02 | 27.31 | 27.99 | 3,649,589 | +0.34(+1.23%) |
Sep 23, 2024 | 27.89 | 28.19 | 27.54 | 27.65 | 5,711,738 | -0.06(-0.22%) |
Sep 20, 2024 | 27.00 | 27.80 | 26.63 | 27.71 | 6,082,839 | +0.75(+2.78%) |
Sep 19, 2024 | 27.00 | 27.14 | 26.70 | 26.96 | 4,956,794 | +0.65(+2.47%) |
Sep 18, 2024 | 26.79 | 27.01 | 26.18 | 26.31 | 5,183,408 | -0.44(-1.64%) |
Sep 17, 2024 | 26.85 | 26.85 | 26.32 | 26.75 | 4,998,718 | +0.18(+0.68%) |
Sep 16, 2024 | 26.21 | 26.79 | 26.05 | 26.57 | 4,702,166 | +0.38(+1.45%) |
Sep 13, 2024 | 26.25 | 26.52 | 25.96 | 26.19 | 5,023,102 | +0.10(+0.38%) |
Sep 12, 2024 | 25.10 | 26.22 | 24.95 | 26.09 | 6,074,890 | +1.09(+4.36%) |
Sep 11, 2024 | 23.35 | 25.02 | 23.06 | 25.00 | 6,728,626 | +1.32(+5.57%) |
Sep 10, 2024 | 23.67 | 23.79 | 23.19 | 23.68 | 4,495,100 | +0.06(+0.25%) |
Sep 09, 2024 | 23.63 | 23.94 | 23.33 | 23.62 | 6,080,714 | +0.33(+1.42%) |
Sep 06, 2024 | 24.25 | 24.39 | 22.91 | 23.29 | 5,509,147 | -0.83(-3.44%) |
Sep 05, 2024 | 24.08 | 24.37 | 23.81 | 24.12 | 5,422,160 | +0.00(+0.00%) |
Sep 04, 2024 | 23.67 | 24.32 | 23.45 | 24.12 | 4,298,870 | +0.10(+0.42%) |
Sep 03, 2024 | 24.71 | 24.77 | 23.77 | 24.02 | 4,196,300 | -0.84(-3.38%) |
Aug 30, 2024 | 24.81 | 25.03 | 24.51 | 24.86 | 4,954,951 | +0.23(+0.93%) |
Aug 29, 2024 | 24.21 | 25.06 | 24.12 | 24.63 | 4,858,339 | +0.82(+3.44%) |
Aug 28, 2024 | 24.69 | 25.20 | 23.68 | 23.81 | 4,245,487 | -0.94(-3.80%) |
Aug 27, 2024 | 24.08 | 24.76 | 23.98 | 24.75 | 2,848,095 | +0.50(+2.06%) |
Aug 26, 2024 | 23.92 | 24.78 | 23.87 | 24.25 | 4,748,756 | +0.57(+2.41%) |
Aug 23, 2024 | 23.75 | 24.22 | 23.59 | 23.68 | 3,538,890 | +0.12(+0.51%) |
Aug 22, 2024 | 24.22 | 24.47 | 23.54 | 23.56 | 3,496,118 | -0.65(-2.68%) |
Aug 21, 2024 | 24.32 | 24.32 | 23.76 | 24.21 | 3,207,715 | +0.18(+0.75%) |
Aug 20, 2024 | 25.03 | 25.10 | 24.00 | 24.03 | 3,614,979 | -0.87(-3.49%) |
Aug 19, 2024 | 24.79 | 25.14 | 24.65 | 24.90 | 3,939,385 | +0.16(+0.65%) |
Aug 16, 2024 | 24.75 | 24.95 | 24.36 | 24.74 | 3,656,840 | -0.07(-0.28%) |
Aug 15, 2024 | 25.25 | 25.95 | 24.71 | 24.81 | 5,137,982 | +0.03(+0.12%) |
Aug 14, 2024 | 24.90 | 25.16 | 24.55 | 24.78 | 4,706,348 | +0.03(+0.12%) |
Aug 13, 2024 | 24.22 | 24.89 | 23.98 | 24.75 | 6,369,135 | +0.78(+3.25%) |
Aug 12, 2024 | 23.67 | 24.09 | 23.49 | 23.97 | 4,393,457 | +0.34(+1.44%) |
Aug 09, 2024 | 23.30 | 23.71 | 22.92 | 23.63 | 5,099,144 | +0.23(+0.98%) |
Aug 08, 2024 | 23.08 | 23.70 | 22.27 | 23.40 | 7,202,054 | +0.69(+3.04%) |
Aug 07, 2024 | 24.00 | 24.33 | 22.10 | 22.71 | 21,833,468 | -1.48(-6.12%) |
Aug 06, 2024 | 23.99 | 24.74 | 23.74 | 24.19 | 11,066,642 | +0.27(+1.13%) |
Aug 05, 2024 | 22.24 | 24.41 | 22.14 | 23.92 | 9,582,010 | -0.53(-2.17%) |
Aug 02, 2024 | 24.10 | 24.50 | 23.50 | 24.45 | 8,883,537 | -0.80(-3.17%) |