Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 21.40 | 21.73 | 20.80 | 21.34 | 1,148,372 | -0.06(-0.28%) |
Oct 11, 2024 | 20.52 | 21.50 | 20.46 | 21.40 | 1,391,575 | +0.79(+3.83%) |
Oct 10, 2024 | 20.53 | 20.82 | 20.36 | 20.61 | 1,243,648 | -0.28(-1.34%) |
Oct 09, 2024 | 20.99 | 21.18 | 20.59 | 20.89 | 1,589,179 | -0.16(-0.76%) |
Oct 08, 2024 | 21.25 | 21.46 | 20.96 | 21.05 | 1,392,060 | -0.30(-1.41%) |
Oct 07, 2024 | 22.04 | 22.17 | 21.17 | 21.35 | 1,954,837 | -0.81(-3.66%) |
Oct 04, 2024 | 21.99 | 22.21 | 21.62 | 22.16 | 1,129,354 | +0.36(+1.65%) |
Oct 03, 2024 | 22.00 | 22.26 | 21.77 | 21.80 | 977,361 | -0.56(-2.50%) |
Oct 02, 2024 | 22.08 | 22.53 | 22.04 | 22.36 | 1,085,927 | +0.24(+1.08%) |
Oct 01, 2024 | 22.85 | 22.89 | 21.70 | 22.12 | 1,859,455 | -0.82(-3.57%) |
Sep 30, 2024 | 22.78 | 23.20 | 22.58 | 22.94 | 1,036,557 | +0.06(+0.26%) |
Sep 27, 2024 | 23.01 | 23.29 | 22.67 | 22.88 | 859,178 | +0.15(+0.66%) |
Sep 26, 2024 | 22.70 | 22.96 | 22.21 | 22.73 | 1,328,543 | +0.43(+1.93%) |
Sep 25, 2024 | 22.58 | 22.80 | 22.05 | 22.30 | 2,018,044 | -0.26(-1.15%) |
Sep 24, 2024 | 23.60 | 23.79 | 22.39 | 22.56 | 3,217,372 | -0.93(-3.96%) |
Sep 23, 2024 | 25.23 | 25.31 | 23.48 | 23.49 | 2,566,176 | -1.60(-6.38%) |
Sep 20, 2024 | 25.39 | 25.39 | 24.62 | 25.09 | 2,698,532 | -0.30(-1.18%) |
Sep 19, 2024 | 25.46 | 26.19 | 25.24 | 25.39 | 1,995,208 | +0.31(+1.24%) |
Sep 18, 2024 | 24.79 | 25.83 | 24.65 | 25.08 | 2,599,105 | -0.01(-0.04%) |
Sep 17, 2024 | 25.43 | 25.90 | 24.46 | 25.09 | 2,603,139 | -0.29(-1.14%) |
Sep 16, 2024 | 23.08 | 25.90 | 23.07 | 25.38 | 5,848,944 | -1.41(-5.26%) |
Sep 13, 2024 | 25.85 | 27.13 | 25.48 | 26.79 | 3,800,691 | +1.21(+4.73%) |
Sep 12, 2024 | 24.88 | 25.80 | 24.55 | 25.58 | 2,443,131 | +0.71(+2.85%) |
Sep 11, 2024 | 25.69 | 25.80 | 24.80 | 24.87 | 2,658,413 | -0.94(-3.64%) |
Sep 10, 2024 | 23.93 | 25.87 | 23.71 | 25.81 | 1,904,733 | +2.04(+8.58%) |
Sep 09, 2024 | 23.89 | 24.28 | 23.49 | 23.77 | 1,906,640 | +0.04(+0.17%) |
Sep 06, 2024 | 24.44 | 24.44 | 23.48 | 23.73 | 2,646,036 | -0.60(-2.47%) |
Sep 05, 2024 | 24.43 | 24.58 | 23.94 | 24.33 | 1,786,831 | -0.02(-0.08%) |
Sep 04, 2024 | 24.57 | 25.31 | 24.26 | 24.35 | 2,142,239 | -0.22(-0.90%) |
Sep 03, 2024 | 25.35 | 25.65 | 24.50 | 24.57 | 1,813,937 | -1.01(-3.95%) |
Aug 30, 2024 | 26.15 | 26.32 | 25.27 | 25.58 | 2,499,014 | -0.35(-1.35%) |
Aug 29, 2024 | 26.36 | 26.85 | 25.73 | 25.93 | 3,325,040 | -0.27(-1.03%) |
Aug 28, 2024 | 26.10 | 26.65 | 25.51 | 26.20 | 3,292,341 | +0.05(+0.19%) |
Aug 27, 2024 | 26.51 | 26.85 | 25.75 | 26.15 | 2,594,011 | -0.59(-2.21%) |
Aug 26, 2024 | 27.38 | 27.48 | 25.43 | 26.74 | 4,317,025 | -2.28(-7.86%) |
Aug 23, 2024 | 28.11 | 29.26 | 27.94 | 29.02 | 1,425,227 | +1.15(+4.13%) |
Aug 22, 2024 | 28.28 | 28.41 | 27.75 | 27.87 | 1,318,402 | -0.39(-1.38%) |
Aug 21, 2024 | 28.00 | 28.36 | 27.44 | 28.26 | 1,366,570 | +0.58(+2.10%) |
Aug 20, 2024 | 28.47 | 28.47 | 27.27 | 27.68 | 1,711,540 | -0.70(-2.47%) |
Aug 19, 2024 | 27.94 | 28.42 | 27.72 | 28.38 | 1,599,138 | +0.43(+1.54%) |
Aug 16, 2024 | 28.20 | 28.69 | 27.70 | 27.95 | 3,085,052 | -0.59(-2.07%) |
Aug 15, 2024 | 29.67 | 30.02 | 28.33 | 28.54 | 3,247,870 | -0.51(-1.76%) |
Aug 14, 2024 | 29.75 | 30.14 | 28.79 | 29.05 | 1,510,449 | -0.69(-2.32%) |
Aug 13, 2024 | 30.78 | 31.68 | 29.42 | 29.74 | 2,440,163 | -0.73(-2.40%) |
Aug 12, 2024 | 29.49 | 30.53 | 29.00 | 30.47 | 2,402,249 | +1.47(+5.07%) |
Aug 09, 2024 | 30.20 | 30.35 | 28.90 | 29.00 | 2,551,056 | -1.27(-4.20%) |
Aug 08, 2024 | 32.06 | 33.28 | 29.80 | 30.27 | 4,667,559 | -3.69(-10.87%) |
Aug 07, 2024 | 32.70 | 34.31 | 32.37 | 33.96 | 4,356,623 | +1.80(+5.60%) |
Aug 06, 2024 | 31.07 | 32.39 | 30.08 | 32.16 | 1,509,277 | +1.61(+5.27%) |
Aug 05, 2024 | 28.34 | 31.18 | 28.21 | 30.55 | 2,651,631 | -1.20(-3.78%) |
Aug 02, 2024 | 31.94 | 31.94 | 30.34 | 31.75 | 3,333,375 | -1.61(-4.83%) |