Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 23.28 | 23.45 | 23.20 | 23.36 | 7,099,991 | +0.43(+1.88%) |
Oct 11, 2024 | 22.83 | 22.99 | 22.78 | 22.93 | 5,065,625 | +0.28(+1.24%) |
Oct 10, 2024 | 22.63 | 22.73 | 22.45 | 22.65 | 7,665,923 | -0.62(-2.66%) |
Oct 09, 2024 | 23.32 | 23.38 | 23.21 | 23.27 | 4,269,535 | -0.05(-0.21%) |
Oct 08, 2024 | 23.14 | 23.36 | 23.08 | 23.32 | 7,722,411 | +0.41(+1.79%) |
Oct 07, 2024 | 22.73 | 23.07 | 22.72 | 22.91 | 7,549,475 | +0.12(+0.53%) |
Oct 04, 2024 | 22.61 | 22.88 | 22.59 | 22.79 | 9,260,997 | +0.38(+1.70%) |
Oct 03, 2024 | 22.19 | 22.43 | 22.19 | 22.41 | 7,816,881 | +0.09(+0.40%) |
Oct 02, 2024 | 22.36 | 22.44 | 22.16 | 22.32 | 5,273,097 | -0.07(-0.31%) |
Oct 01, 2024 | 22.42 | 22.52 | 22.27 | 22.39 | 8,366,503 | +0.12(+0.54%) |
Sep 30, 2024 | 22.28 | 22.42 | 22.07 | 22.27 | 11,576,904 | -0.12(-0.54%) |
Sep 27, 2024 | 22.62 | 22.70 | 22.34 | 22.39 | 9,702,219 | -0.57(-2.48%) |
Sep 26, 2024 | 23.05 | 23.80 | 22.86 | 22.96 | 11,022,617 | +0.40(+1.77%) |
Sep 25, 2024 | 22.51 | 22.61 | 22.45 | 22.56 | 9,151,515 | -0.02(-0.09%) |
Sep 24, 2024 | 22.62 | 22.72 | 22.46 | 22.58 | 7,015,461 | -0.11(-0.48%) |
Sep 23, 2024 | 22.72 | 22.73 | 22.49 | 22.69 | 4,900,492 | -0.16(-0.70%) |
Sep 20, 2024 | 22.64 | 22.90 | 22.61 | 22.85 | 21,841,078 | +0.16(+0.71%) |
Sep 19, 2024 | 22.73 | 22.81 | 22.61 | 22.69 | 6,281,334 | +0.21(+0.93%) |
Sep 18, 2024 | 22.48 | 22.70 | 22.39 | 22.48 | 7,050,977 | -0.49(-2.13%) |
Sep 17, 2024 | 23.28 | 23.42 | 22.82 | 22.97 | 10,352,690 | -0.22(-0.95%) |
Sep 16, 2024 | 23.20 | 23.29 | 23.05 | 23.19 | 6,747,269 | -0.01(-0.04%) |
Sep 13, 2024 | 23.27 | 23.33 | 23.15 | 23.20 | 5,273,420 | -0.05(-0.22%) |
Sep 12, 2024 | 23.25 | 23.33 | 23.08 | 23.25 | 5,643,347 | +0.33(+1.44%) |
Sep 11, 2024 | 22.89 | 22.95 | 22.55 | 22.92 | 5,590,631 | -0.01(-0.04%) |
Sep 10, 2024 | 22.77 | 22.93 | 22.64 | 22.93 | 6,484,379 | +0.31(+1.37%) |
Sep 09, 2024 | 22.76 | 22.76 | 22.56 | 22.62 | 4,585,008 | +0.08(+0.35%) |
Sep 06, 2024 | 22.82 | 22.92 | 22.49 | 22.54 | 7,517,335 | -0.36(-1.57%) |
Sep 05, 2024 | 23.03 | 23.20 | 22.85 | 22.90 | 6,270,111 | -0.16(-0.69%) |
Sep 04, 2024 | 22.86 | 23.10 | 22.83 | 23.06 | 5,557,986 | +0.08(+0.35%) |
Sep 03, 2024 | 23.18 | 23.33 | 22.89 | 22.98 | 5,792,815 | -0.30(-1.29%) |
Aug 30, 2024 | 23.28 | 23.37 | 23.12 | 23.28 | 6,375,055 | +0.08(+0.34%) |
Aug 29, 2024 | 23.01 | 23.32 | 23.01 | 23.20 | 5,756,175 | +0.20(+0.87%) |
Aug 28, 2024 | 23.02 | 23.48 | 22.97 | 23.00 | 7,492,267 | +0.20(+0.88%) |
Aug 27, 2024 | 22.56 | 22.91 | 22.53 | 22.80 | 8,258,259 | +0.36(+1.60%) |
Aug 26, 2024 | 22.31 | 22.50 | 22.31 | 22.44 | 4,569,043 | +0.10(+0.45%) |
Aug 23, 2024 | 22.35 | 22.41 | 22.14 | 22.34 | 4,428,563 | +0.00(+0.00%) |
Aug 22, 2024 | 22.41 | 22.51 | 22.31 | 22.34 | 4,273,010 | -0.23(-1.02%) |
Aug 21, 2024 | 22.38 | 22.58 | 22.37 | 22.57 | 7,843,751 | +0.26(+1.17%) |
Aug 20, 2024 | 22.27 | 22.39 | 22.19 | 22.31 | 5,588,880 | +0.05(+0.22%) |
Aug 19, 2024 | 22.09 | 22.30 | 22.05 | 22.26 | 5,276,906 | +0.25(+1.14%) |
Aug 16, 2024 | 22.00 | 22.07 | 21.90 | 22.01 | 5,219,055 | +0.18(+0.82%) |
Aug 15, 2024 | 21.89 | 22.00 | 21.80 | 21.83 | 6,838,193 | +0.08(+0.37%) |
Aug 14, 2024 | 21.61 | 21.77 | 21.56 | 21.75 | 5,350,347 | +0.16(+0.74%) |
Aug 13, 2024 | 21.38 | 21.67 | 21.38 | 21.59 | 7,692,036 | +0.28(+1.31%) |
Aug 12, 2024 | 21.31 | 21.45 | 21.21 | 21.31 | 11,669,498 | +0.01(+0.05%) |
Aug 09, 2024 | 21.23 | 21.42 | 21.14 | 21.30 | 7,794,521 | +0.16(+0.76%) |
Aug 08, 2024 | 20.90 | 21.16 | 20.88 | 21.14 | 8,243,289 | +0.17(+0.81%) |
Aug 07, 2024 | 21.29 | 21.43 | 20.95 | 20.97 | 8,944,200 | -0.02(-0.10%) |
Aug 06, 2024 | 20.97 | 21.09 | 20.89 | 20.99 | 9,996,290 | +0.19(+0.91%) |
Aug 05, 2024 | 20.54 | 21.03 | 20.38 | 20.80 | 14,844,426 | -0.97(-4.46%) |
Aug 02, 2024 | 21.83 | 21.85 | 21.48 | 21.77 | 10,940,918 | -0.53(-2.38%) |