Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 22.98 | 23.77 | 22.86 | 23.77 | 2,710,071 | +0.78(+3.39%) |
Oct 11, 2024 | 23.31 | 23.42 | 22.95 | 22.99 | 2,055,964 | -0.32(-1.37%) |
Oct 10, 2024 | 23.24 | 23.73 | 22.94 | 23.31 | 2,608,456 | -0.04(-0.17%) |
Oct 09, 2024 | 22.87 | 23.59 | 22.85 | 23.35 | 2,706,401 | +0.48(+2.10%) |
Oct 08, 2024 | 22.74 | 22.90 | 22.50 | 22.87 | 2,981,491 | +0.21(+0.93%) |
Oct 07, 2024 | 24.10 | 24.23 | 22.54 | 22.66 | 4,273,560 | -1.45(-6.01%) |
Oct 04, 2024 | 24.40 | 24.90 | 23.99 | 24.11 | 2,774,601 | +0.22(+0.92%) |
Oct 03, 2024 | 24.17 | 24.41 | 23.42 | 23.89 | 2,200,019 | -0.49(-2.01%) |
Oct 02, 2024 | 24.71 | 24.71 | 24.10 | 24.38 | 2,748,424 | -0.74(-2.95%) |
Oct 01, 2024 | 25.35 | 25.52 | 24.84 | 25.12 | 2,394,816 | -0.72(-2.79%) |
Sep 30, 2024 | 26.29 | 26.80 | 25.74 | 25.84 | 2,180,365 | -0.57(-2.16%) |
Sep 27, 2024 | 26.68 | 26.96 | 26.40 | 26.41 | 2,253,816 | +0.07(+0.27%) |
Sep 26, 2024 | 26.64 | 27.04 | 26.00 | 26.34 | 2,797,141 | +0.09(+0.34%) |
Sep 25, 2024 | 26.44 | 26.55 | 25.82 | 26.25 | 3,067,751 | -1.23(-4.48%) |
Sep 24, 2024 | 27.64 | 27.70 | 26.99 | 27.48 | 2,272,215 | +0.15(+0.55%) |
Sep 23, 2024 | 28.19 | 28.26 | 26.81 | 27.33 | 3,501,946 | -1.02(-3.60%) |
Sep 20, 2024 | 28.72 | 28.75 | 27.73 | 28.35 | 3,522,852 | -0.56(-1.94%) |
Sep 19, 2024 | 28.77 | 29.24 | 28.21 | 28.91 | 2,843,099 | +0.93(+3.32%) |
Sep 18, 2024 | 27.56 | 29.11 | 27.12 | 27.98 | 3,093,076 | +0.64(+2.34%) |
Sep 17, 2024 | 27.00 | 28.15 | 26.94 | 27.34 | 2,360,702 | +0.68(+2.55%) |
Sep 16, 2024 | 27.33 | 27.37 | 26.23 | 26.66 | 2,806,291 | -0.28(-1.04%) |
Sep 13, 2024 | 25.97 | 27.15 | 25.62 | 26.94 | 5,480,591 | +1.58(+6.23%) |
Sep 12, 2024 | 24.18 | 25.67 | 24.18 | 25.36 | 3,730,327 | +1.13(+4.66%) |
Sep 11, 2024 | 24.46 | 24.65 | 23.96 | 24.23 | 3,689,567 | -0.63(-2.53%) |
Sep 10, 2024 | 24.98 | 25.18 | 24.17 | 24.86 | 3,569,007 | -0.28(-1.11%) |
Sep 09, 2024 | 25.79 | 26.20 | 24.80 | 25.14 | 5,162,392 | -1.02(-3.90%) |
Sep 06, 2024 | 27.41 | 27.77 | 25.96 | 26.16 | 3,716,692 | -1.27(-4.63%) |
Sep 05, 2024 | 28.43 | 28.62 | 27.39 | 27.43 | 2,662,591 | -0.92(-3.25%) |
Sep 04, 2024 | 28.85 | 29.06 | 27.96 | 28.35 | 2,951,947 | -0.65(-2.24%) |
Sep 03, 2024 | 30.80 | 30.87 | 28.94 | 29.00 | 3,797,148 | -2.14(-6.87%) |
Aug 30, 2024 | 31.40 | 31.43 | 30.24 | 31.14 | 3,544,614 | -0.16(-0.51%) |
Aug 29, 2024 | 30.19 | 31.35 | 28.83 | 31.30 | 5,227,077 | +1.85(+6.28%) |
Aug 28, 2024 | 30.31 | 30.85 | 27.37 | 29.45 | 12,543,625 | -3.36(-10.24%) |
Aug 27, 2024 | 32.74 | 33.21 | 32.44 | 32.81 | 4,530,690 | +0.02(+0.06%) |
Aug 26, 2024 | 33.22 | 33.94 | 32.69 | 32.79 | 3,787,869 | +0.08(+0.24%) |
Aug 23, 2024 | 32.67 | 33.16 | 32.14 | 32.71 | 3,472,130 | -0.25(-0.76%) |
Aug 22, 2024 | 32.14 | 32.99 | 31.80 | 32.96 | 3,425,250 | +0.37(+1.14%) |
Aug 21, 2024 | 33.18 | 33.20 | 31.55 | 32.59 | 2,438,305 | -0.02(-0.06%) |
Aug 20, 2024 | 32.20 | 32.91 | 32.01 | 32.61 | 1,949,079 | +0.13(+0.40%) |
Aug 19, 2024 | 32.59 | 32.97 | 32.10 | 32.48 | 2,292,962 | -0.09(-0.28%) |
Aug 16, 2024 | 32.55 | 33.22 | 32.50 | 32.57 | 1,336,109 | -0.23(-0.70%) |
Aug 15, 2024 | 32.37 | 33.24 | 31.79 | 32.80 | 3,685,961 | +1.78(+5.74%) |
Aug 14, 2024 | 31.89 | 32.08 | 30.75 | 31.02 | 2,255,403 | -0.79(-2.48%) |
Aug 13, 2024 | 31.34 | 33.03 | 30.88 | 31.81 | 2,994,395 | +0.71(+2.28%) |
Aug 12, 2024 | 30.70 | 31.42 | 30.41 | 31.10 | 2,627,025 | +0.58(+1.90%) |
Aug 09, 2024 | 29.87 | 30.78 | 29.55 | 30.52 | 2,088,513 | +0.81(+2.73%) |
Aug 08, 2024 | 28.51 | 29.98 | 28.35 | 29.71 | 2,827,341 | +2.02(+7.30%) |
Aug 07, 2024 | 27.97 | 28.47 | 27.59 | 27.69 | 2,072,514 | +0.27(+0.98%) |
Aug 06, 2024 | 26.76 | 27.54 | 26.29 | 27.42 | 1,919,320 | +0.66(+2.47%) |
Aug 05, 2024 | 25.10 | 27.27 | 24.62 | 26.76 | 2,713,002 | +0.34(+1.29%) |
Aug 02, 2024 | 27.34 | 27.34 | 25.66 | 26.42 | 3,160,723 | -2.03(-7.14%) |
|