Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.55 | 27.04 | 26.42 | 26.83 | 10,721,250 | +0.51(+1.94%) |
Oct 17, 2024 | 27.08 | 27.08 | 26.09 | 26.32 | 11,582,979 | -0.61(-2.27%) |
Oct 16, 2024 | 27.04 | 27.17 | 26.57 | 26.93 | 12,092,187 | +0.13(+0.49%) |
Oct 15, 2024 | 27.14 | 27.33 | 25.91 | 26.80 | 16,443,387 | -0.20(-0.74%) |
Oct 14, 2024 | 26.90 | 27.14 | 26.16 | 27.00 | 17,226,472 | +0.73(+2.78%) |
Oct 11, 2024 | 25.75 | 26.65 | 25.69 | 26.27 | 16,868,956 | +0.77(+3.02%) |
Oct 10, 2024 | 25.50 | 25.87 | 24.70 | 25.50 | 13,018,004 | -0.15(-0.58%) |
Oct 09, 2024 | 25.49 | 25.69 | 24.17 | 25.65 | 22,226,608 | +0.04(+0.16%) |
Oct 08, 2024 | 23.47 | 25.80 | 23.44 | 25.61 | 39,225,168 | +2.29(+9.82%) |
Oct 07, 2024 | 22.75 | 23.43 | 22.72 | 23.32 | 9,992,914 | +0.43(+1.88%) |
Oct 04, 2024 | 23.00 | 23.39 | 22.61 | 22.89 | 9,729,260 | +0.46(+2.05%) |
Oct 03, 2024 | 22.46 | 22.71 | 22.05 | 22.43 | 7,133,899 | -0.20(-0.88%) |
Oct 02, 2024 | 22.42 | 23.18 | 22.33 | 22.63 | 12,004,179 | +0.30(+1.34%) |
Oct 01, 2024 | 23.40 | 23.46 | 22.28 | 22.33 | 11,452,442 | -1.09(-4.65%) |
Sep 30, 2024 | 23.97 | 24.13 | 23.08 | 23.42 | 10,105,703 | -0.47(-1.97%) |
Sep 27, 2024 | 22.55 | 23.98 | 22.41 | 23.89 | 18,021,370 | +1.46(+6.51%) |
Sep 26, 2024 | 22.78 | 22.88 | 22.19 | 22.43 | 9,345,398 | +0.04(+0.18%) |
Sep 25, 2024 | 22.58 | 22.82 | 22.34 | 22.39 | 4,964,179 | -0.38(-1.67%) |
Sep 24, 2024 | 22.68 | 22.85 | 22.25 | 22.77 | 7,444,696 | +0.07(+0.31%) |
Sep 23, 2024 | 22.78 | 23.32 | 22.62 | 22.70 | 11,689,299 | -0.03(-0.13%) |
Sep 20, 2024 | 22.81 | 22.95 | 22.31 | 22.73 | 22,849,840 | -0.08(-0.35%) |
Sep 19, 2024 | 23.94 | 24.06 | 22.74 | 22.81 | 14,113,146 | -0.14(-0.61%) |
Sep 18, 2024 | 22.70 | 23.50 | 22.34 | 22.95 | 13,791,980 | +0.31(+1.37%) |
Sep 17, 2024 | 22.55 | 22.93 | 22.40 | 22.64 | 8,620,755 | +0.43(+1.94%) |
Sep 16, 2024 | 21.70 | 22.54 | 21.50 | 22.21 | 8,151,946 | +0.14(+0.63%) |
Sep 13, 2024 | 21.70 | 22.43 | 21.61 | 22.07 | 11,931,614 | +0.43(+1.99%) |
Sep 12, 2024 | 20.83 | 21.73 | 20.67 | 21.64 | 13,523,834 | +1.00(+4.84%) |
Sep 11, 2024 | 19.58 | 20.80 | 19.54 | 20.64 | 12,394,675 | +0.94(+4.77%) |
Sep 10, 2024 | 19.60 | 19.74 | 18.82 | 19.70 | 10,372,399 | +0.04(+0.20%) |
Sep 09, 2024 | 19.21 | 19.83 | 19.04 | 19.66 | 10,335,404 | +0.72(+3.80%) |
Sep 06, 2024 | 19.74 | 20.24 | 18.71 | 18.94 | 12,834,247 | -0.73(-3.71%) |
Sep 05, 2024 | 19.00 | 19.68 | 18.84 | 19.67 | 11,478,488 | +0.56(+2.93%) |
Sep 04, 2024 | 19.01 | 19.61 | 18.81 | 19.11 | 9,894,326 | -0.26(-1.34%) |
Sep 03, 2024 | 19.75 | 19.96 | 19.21 | 19.37 | 11,347,774 | -0.75(-3.73%) |
Aug 30, 2024 | 20.38 | 20.40 | 19.84 | 20.12 | 11,026,202 | -0.05(-0.25%) |
Aug 29, 2024 | 20.40 | 20.66 | 20.09 | 20.17 | 7,615,262 | -0.15(-0.74%) |
Aug 28, 2024 | 21.15 | 21.20 | 20.00 | 20.32 | 10,955,739 | -1.04(-4.87%) |
Aug 27, 2024 | 20.80 | 21.54 | 20.59 | 21.36 | 8,037,791 | +0.40(+1.91%) |
Aug 26, 2024 | 21.12 | 21.16 | 20.79 | 20.96 | 10,643,974 | -0.16(-0.76%) |
Aug 23, 2024 | 20.06 | 21.21 | 20.00 | 21.12 | 13,294,537 | +1.23(+6.18%) |
Aug 22, 2024 | 20.14 | 20.37 | 19.85 | 19.89 | 7,408,015 | -0.29(-1.44%) |
Aug 21, 2024 | 19.73 | 20.20 | 19.52 | 20.18 | 9,823,848 | +0.35(+1.77%) |
Aug 20, 2024 | 20.36 | 20.43 | 19.69 | 19.83 | 10,338,954 | -0.45(-2.22%) |
Aug 19, 2024 | 19.93 | 20.31 | 19.81 | 20.28 | 11,364,220 | +0.30(+1.50%) |
Aug 16, 2024 | 19.51 | 20.04 | 19.40 | 19.98 | 14,101,765 | +0.43(+2.20%) |
Aug 15, 2024 | 19.32 | 20.07 | 19.14 | 19.55 | 24,661,346 | +0.90(+4.83%) |
Aug 14, 2024 | 18.73 | 19.06 | 18.57 | 18.65 | 13,599,709 | +0.24(+1.30%) |
Aug 13, 2024 | 18.78 | 18.84 | 18.36 | 18.41 | 12,882,699 | -0.13(-0.70%) |
Aug 12, 2024 | 18.36 | 18.79 | 18.11 | 18.54 | 18,871,554 | +0.62(+3.46%) |
Aug 09, 2024 | 17.80 | 18.28 | 17.55 | 17.92 | 17,345,968 | +0.19(+1.07%) |
Aug 08, 2024 | 17.67 | 18.10 | 16.68 | 17.73 | 48,742,352 | +0.61(+3.56%) |
Aug 07, 2024 | 17.60 | 17.64 | 16.86 | 17.12 | 32,352,324 | -0.09(-0.52%) |
Aug 06, 2024 | 17.03 | 17.52 | 16.25 | 17.21 | 22,415,432 | +0.79(+4.81%) |
Aug 05, 2024 | 14.70 | 16.73 | 13.98 | 16.42 | 44,836,112 | -1.46(-8.17%) |
Aug 02, 2024 | 19.20 | 19.29 | 17.69 | 17.88 | 30,564,506 | -2.36(-11.66%) |