Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 23.60 | 23.71 | 23.23 | 23.30 | 4,370,311 | -0.29(-1.23%) |
Oct 15, 2024 | 23.02 | 23.74 | 22.99 | 23.59 | 11,201,339 | +0.55(+2.39%) |
Oct 14, 2024 | 23.43 | 23.47 | 22.94 | 23.04 | 9,063,743 | -0.59(-2.50%) |
Oct 11, 2024 | 24.07 | 24.08 | 23.54 | 23.63 | 9,008,964 | -0.37(-1.54%) |
Oct 10, 2024 | 24.06 | 24.21 | 23.83 | 24.00 | 7,117,193 | +0.13(+0.54%) |
Oct 09, 2024 | 24.38 | 24.46 | 23.80 | 23.87 | 9,023,445 | -0.50(-2.05%) |
Oct 08, 2024 | 24.73 | 24.85 | 24.29 | 24.37 | 7,894,214 | -0.69(-2.75%) |
Oct 07, 2024 | 24.63 | 25.21 | 24.54 | 25.06 | 8,626,091 | +0.65(+2.66%) |
Oct 04, 2024 | 24.48 | 25.03 | 24.34 | 24.41 | 9,947,977 | -0.63(-2.52%) |
Oct 03, 2024 | 25.11 | 25.34 | 24.78 | 25.04 | 9,062,539 | +0.14(+0.56%) |
Oct 02, 2024 | 25.04 | 25.36 | 24.75 | 24.90 | 9,595,506 | -0.01(-0.04%) |
Oct 01, 2024 | 24.31 | 25.23 | 24.30 | 24.91 | 13,440,689 | +0.68(+2.81%) |
Sep 30, 2024 | 24.68 | 24.97 | 24.17 | 24.23 | 7,904,580 | -0.31(-1.26%) |
Sep 27, 2024 | 24.28 | 24.66 | 24.19 | 24.54 | 7,307,872 | +0.16(+0.66%) |
Sep 26, 2024 | 24.11 | 24.69 | 24.07 | 24.38 | 7,075,929 | -0.29(-1.18%) |
Sep 25, 2024 | 24.53 | 24.81 | 24.43 | 24.67 | 6,048,306 | +0.18(+0.73%) |
Sep 24, 2024 | 24.60 | 24.98 | 24.49 | 24.49 | 8,777,917 | -0.22(-0.87%) |
Sep 23, 2024 | 24.74 | 24.89 | 24.60 | 24.71 | 7,098,014 | -0.17(-0.67%) |
Sep 20, 2024 | 24.91 | 25.27 | 24.74 | 24.87 | 9,652,114 | +0.16(+0.64%) |
Sep 19, 2024 | 24.69 | 25.10 | 24.43 | 24.72 | 14,927,152 | -1.31(-5.02%) |
Sep 18, 2024 | 25.69 | 26.09 | 25.01 | 26.02 | 15,714,340 | +0.27(+1.03%) |
Sep 17, 2024 | 25.48 | 26.08 | 25.29 | 25.76 | 10,920,590 | -0.02(-0.08%) |
Sep 16, 2024 | 25.93 | 26.19 | 25.75 | 25.78 | 5,955,430 | -0.11(-0.42%) |
Sep 13, 2024 | 26.21 | 26.25 | 25.74 | 25.88 | 8,087,888 | -0.38(-1.46%) |
Sep 12, 2024 | 26.85 | 27.17 | 26.21 | 26.27 | 10,707,092 | -0.67(-2.48%) |
Sep 11, 2024 | 27.78 | 29.12 | 26.77 | 26.94 | 15,987,756 | -0.82(-2.97%) |
Sep 10, 2024 | 27.82 | 28.59 | 27.70 | 27.76 | 8,286,069 | -0.34(-1.22%) |
Sep 09, 2024 | 28.39 | 28.71 | 27.90 | 28.10 | 9,545,883 | -0.97(-3.34%) |
Sep 06, 2024 | 27.63 | 29.21 | 27.38 | 29.08 | 14,716,224 | +1.44(+5.22%) |
Sep 05, 2024 | 27.45 | 28.00 | 27.00 | 27.63 | 8,658,290 | +0.21(+0.75%) |
Sep 04, 2024 | 27.53 | 27.63 | 26.90 | 27.43 | 13,571,278 | +0.20(+0.72%) |
Sep 03, 2024 | 26.08 | 27.58 | 26.04 | 27.23 | 10,293,221 | +1.56(+6.08%) |
Aug 30, 2024 | 26.05 | 26.56 | 25.57 | 25.67 | 5,600,649 | -0.68(-2.57%) |
Aug 29, 2024 | 26.05 | 26.49 | 25.58 | 26.35 | 8,456,922 | +0.02(+0.07%) |
Aug 28, 2024 | 25.92 | 26.77 | 25.86 | 26.33 | 5,800,018 | +0.45(+1.75%) |
Aug 27, 2024 | 26.15 | 26.31 | 25.79 | 25.87 | 4,735,163 | -0.09(-0.34%) |
Aug 26, 2024 | 25.63 | 26.19 | 25.52 | 25.96 | 4,787,245 | +0.20(+0.76%) |
Aug 23, 2024 | 26.12 | 26.44 | 25.62 | 25.77 | 10,000,722 | -0.82(-3.07%) |
Aug 22, 2024 | 25.68 | 26.73 | 25.59 | 26.58 | 6,432,762 | +0.66(+2.54%) |
Aug 21, 2024 | 26.06 | 26.30 | 25.73 | 25.92 | 5,285,322 | -0.27(-1.01%) |
Aug 20, 2024 | 26.13 | 26.39 | 25.88 | 26.19 | 5,146,312 | +0.14(+0.53%) |
Aug 19, 2024 | 26.76 | 26.88 | 26.05 | 26.05 | 5,302,495 | -0.76(-2.82%) |
Aug 16, 2024 | 27.23 | 27.25 | 26.71 | 26.81 | 5,915,875 | -0.15(-0.55%) |
Aug 15, 2024 | 27.50 | 27.59 | 26.90 | 26.95 | 8,776,238 | -1.44(-5.08%) |
Aug 14, 2024 | 28.53 | 28.96 | 28.19 | 28.40 | 6,131,713 | -0.25(-0.86%) |
Aug 13, 2024 | 29.57 | 29.61 | 28.61 | 28.64 | 7,042,231 | -1.48(-4.92%) |
Aug 12, 2024 | 29.97 | 30.51 | 29.70 | 30.13 | 5,669,685 | -0.05(-0.16%) |
Aug 09, 2024 | 30.70 | 30.92 | 29.89 | 30.18 | 7,163,026 | -0.34(-1.13%) |
Aug 08, 2024 | 31.78 | 32.17 | 30.38 | 30.52 | 10,184,254 | -2.26(-6.89%) |
Aug 07, 2024 | 30.93 | 32.87 | 30.37 | 32.78 | 12,919,664 | +0.70(+2.17%) |
Aug 06, 2024 | 32.66 | 32.92 | 30.65 | 32.08 | 22,199,024 | -0.87(-2.65%) |
Aug 05, 2024 | 34.00 | 34.23 | 31.95 | 32.95 | 25,436,020 | +2.64(+8.71%) |
Aug 02, 2024 | 29.87 | 31.01 | 29.69 | 30.31 | 18,034,386 | +1.63(+5.68%) |