Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 20.01 | 20.60 | 19.84 | 20.52 | 7,847,803 | +0.80(+4.06%) |
Oct 25, 2024 | 20.50 | 20.54 | 19.45 | 19.72 | 14,852,660 | -0.69(-3.38%) |
Oct 24, 2024 | 20.60 | 20.97 | 20.34 | 20.41 | 7,168,792 | +0.16(+0.79%) |
Oct 23, 2024 | 21.10 | 21.27 | 20.14 | 20.25 | 7,032,015 | -0.96(-4.53%) |
Oct 22, 2024 | 21.61 | 21.78 | 21.10 | 21.21 | 6,678,903 | -0.66(-3.02%) |
Oct 21, 2024 | 21.83 | 22.53 | 21.50 | 21.87 | 6,263,096 | -0.24(-1.09%) |
Oct 18, 2024 | 21.50 | 22.14 | 21.30 | 22.11 | 7,030,151 | +0.84(+3.95%) |
Oct 17, 2024 | 21.67 | 21.79 | 20.82 | 21.27 | 7,048,989 | -0.52(-2.39%) |
Oct 16, 2024 | 22.24 | 22.49 | 21.61 | 21.79 | 6,815,212 | -0.16(-0.73%) |
Oct 15, 2024 | 21.99 | 22.85 | 21.67 | 21.95 | 10,756,001 | +0.04(+0.18%) |
Oct 14, 2024 | 21.45 | 21.94 | 21.23 | 21.91 | 7,979,470 | +0.29(+1.34%) |
Oct 11, 2024 | 20.82 | 22.20 | 20.56 | 21.62 | 8,506,023 | +0.74(+3.54%) |
Oct 10, 2024 | 20.83 | 21.28 | 20.57 | 20.88 | 6,181,541 | -0.21(-1.00%) |
Oct 09, 2024 | 21.07 | 21.89 | 21.07 | 21.09 | 6,431,572 | -0.10(-0.47%) |
Oct 08, 2024 | 20.96 | 21.62 | 20.88 | 21.19 | 5,671,233 | -0.01(-0.05%) |
Oct 07, 2024 | 21.65 | 21.92 | 20.79 | 21.20 | 9,065,411 | -0.64(-2.93%) |
Oct 04, 2024 | 21.13 | 22.10 | 20.86 | 21.84 | 11,545,121 | +1.15(+5.56%) |
Oct 03, 2024 | 20.80 | 21.25 | 20.01 | 20.69 | 12,397,868 | -0.35(-1.66%) |
Oct 02, 2024 | 21.38 | 21.94 | 20.84 | 21.04 | 12,460,305 | -0.55(-2.55%) |
Oct 01, 2024 | 22.65 | 22.79 | 21.20 | 21.59 | 11,228,732 | -1.03(-4.55%) |
Sep 30, 2024 | 22.29 | 23.40 | 22.10 | 22.62 | 13,076,320 | +0.03(+0.13%) |
Sep 27, 2024 | 22.58 | 23.30 | 22.27 | 22.59 | 11,482,428 | +0.25(+1.12%) |
Sep 26, 2024 | 22.59 | 22.88 | 21.94 | 22.34 | 14,806,795 | +0.45(+2.06%) |
Sep 25, 2024 | 22.88 | 23.15 | 21.12 | 21.89 | 28,224,732 | -1.30(-5.61%) |
Sep 24, 2024 | 21.67 | 23.33 | 21.20 | 23.19 | 29,447,484 | +1.82(+8.52%) |
Sep 23, 2024 | 21.03 | 21.66 | 20.36 | 21.37 | 17,470,584 | +0.56(+2.69%) |
Sep 20, 2024 | 20.11 | 21.18 | 19.82 | 20.81 | 19,519,360 | +0.52(+2.56%) |
Sep 19, 2024 | 21.10 | 21.17 | 20.13 | 20.29 | 13,772,776 | +0.07(+0.35%) |
Sep 18, 2024 | 20.58 | 21.00 | 19.91 | 20.22 | 13,296,441 | -0.41(-1.99%) |
Sep 17, 2024 | 20.48 | 20.76 | 20.02 | 20.63 | 12,699,042 | +0.33(+1.63%) |
Sep 16, 2024 | 19.85 | 21.07 | 19.23 | 20.30 | 22,494,228 | +0.39(+1.96%) |
Sep 13, 2024 | 19.59 | 20.71 | 19.39 | 19.91 | 26,689,000 | +1.00(+5.29%) |
Sep 12, 2024 | 17.23 | 19.55 | 16.72 | 18.91 | 34,037,576 | +1.69(+9.81%) |
Sep 11, 2024 | 16.71 | 17.27 | 16.23 | 17.22 | 11,961,471 | +0.47(+2.81%) |
Sep 10, 2024 | 17.31 | 17.54 | 16.48 | 16.75 | 14,937,679 | -0.42(-2.45%) |
Sep 09, 2024 | 16.12 | 17.30 | 16.12 | 17.17 | 13,955,049 | +1.31(+8.26%) |
Sep 06, 2024 | 17.46 | 17.59 | 15.69 | 15.86 | 14,249,154 | -1.23(-7.20%) |
Sep 05, 2024 | 15.89 | 17.11 | 15.81 | 17.09 | 13,513,185 | +1.15(+7.21%) |
Sep 04, 2024 | 16.51 | 16.84 | 15.80 | 15.94 | 12,046,394 | -0.76(-4.55%) |
Sep 03, 2024 | 17.86 | 18.17 | 16.62 | 16.70 | 22,513,192 | +0.33(+2.02%) |
Aug 30, 2024 | 16.85 | 16.99 | 15.99 | 16.37 | 21,249,398 | -0.30(-1.80%) |
Aug 29, 2024 | 16.70 | 17.32 | 16.57 | 16.67 | 6,548,149 | +0.21(+1.28%) |
Aug 28, 2024 | 17.18 | 17.18 | 16.14 | 16.46 | 7,653,056 | -0.80(-4.63%) |
Aug 27, 2024 | 17.56 | 17.65 | 17.07 | 17.26 | 4,383,469 | -0.46(-2.60%) |
Aug 26, 2024 | 18.00 | 18.06 | 17.33 | 17.72 | 7,122,638 | -0.16(-0.89%) |
Aug 23, 2024 | 17.06 | 17.93 | 16.97 | 17.88 | 9,185,375 | +1.01(+5.99%) |
Aug 22, 2024 | 17.34 | 17.56 | 16.81 | 16.87 | 7,613,005 | -0.43(-2.49%) |
Aug 21, 2024 | 17.12 | 17.37 | 16.86 | 17.30 | 6,809,691 | +0.28(+1.65%) |
Aug 20, 2024 | 16.68 | 17.35 | 16.66 | 17.02 | 7,773,746 | +0.30(+1.79%) |
Aug 19, 2024 | 16.67 | 16.79 | 16.38 | 16.72 | 8,026,592 | +0.21(+1.27%) |
Aug 16, 2024 | 16.15 | 16.54 | 16.12 | 16.51 | 6,101,949 | +0.19(+1.16%) |
Aug 15, 2024 | 16.11 | 16.43 | 15.93 | 16.32 | 8,022,879 | +0.50(+3.16%) |
Aug 14, 2024 | 16.16 | 16.34 | 15.62 | 15.82 | 9,634,781 | -0.43(-2.65%) |
Aug 13, 2024 | 15.45 | 16.63 | 15.21 | 16.25 | 13,338,376 | +1.04(+6.84%) |
Aug 12, 2024 | 15.58 | 15.66 | 14.89 | 15.21 | 16,475,526 | -0.33(-2.12%) |
Aug 09, 2024 | 14.80 | 16.48 | 14.68 | 15.54 | 35,527,864 | +1.18(+8.22%) |
Aug 08, 2024 | 14.03 | 14.56 | 13.94 | 14.36 | 18,202,136 | +0.43(+3.09%) |
Aug 07, 2024 | 14.25 | 14.85 | 13.89 | 13.93 | 11,864,562 | -0.32(-2.25%) |
Aug 06, 2024 | 14.70 | 14.71 | 14.10 | 14.25 | 8,314,888 | -0.23(-1.59%) |
Aug 05, 2024 | 13.96 | 14.88 | 13.91 | 14.48 | 12,397,291 | -0.84(-5.48%) |
Aug 02, 2024 | 14.76 | 15.38 | 14.48 | 15.32 | 12,817,113 | -0.03(-0.20%) |