Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.73 | 25.98 | 25.60 | 25.67 | 3,734,773 | +0.06(+0.23%) |
Oct 24, 2024 | 25.40 | 25.74 | 25.28 | 25.61 | 5,523,077 | +0.22(+0.87%) |
Oct 23, 2024 | 25.00 | 26.10 | 25.00 | 25.39 | 9,816,836 | +0.41(+1.64%) |
Oct 22, 2024 | 24.93 | 25.07 | 24.65 | 24.98 | 4,270,269 | -0.07(-0.28%) |
Oct 21, 2024 | 24.98 | 25.07 | 24.62 | 25.05 | 6,385,202 | -0.08(-0.32%) |
Oct 18, 2024 | 25.30 | 25.41 | 25.07 | 25.13 | 3,709,175 | -0.18(-0.71%) |
Oct 17, 2024 | 25.45 | 25.62 | 25.22 | 25.31 | 5,266,850 | -0.07(-0.28%) |
Oct 16, 2024 | 25.19 | 25.42 | 24.95 | 25.38 | 4,029,509 | +0.20(+0.79%) |
Oct 15, 2024 | 25.38 | 25.53 | 25.07 | 25.18 | 5,596,271 | -0.46(-1.79%) |
Oct 14, 2024 | 25.65 | 25.92 | 25.51 | 25.64 | 4,361,760 | -0.06(-0.23%) |
Oct 11, 2024 | 25.79 | 26.00 | 25.45 | 25.70 | 7,503,302 | +0.17(+0.67%) |
Oct 10, 2024 | 25.67 | 25.88 | 25.40 | 25.53 | 5,700,741 | -0.11(-0.43%) |
Oct 09, 2024 | 25.54 | 25.91 | 25.47 | 25.64 | 4,536,116 | -0.06(-0.23%) |
Oct 08, 2024 | 25.54 | 26.00 | 25.44 | 25.70 | 5,078,885 | -0.10(-0.39%) |
Oct 07, 2024 | 25.45 | 26.28 | 25.40 | 25.80 | 16,639,428 | +1.21(+4.92%) |
Oct 04, 2024 | 24.34 | 24.71 | 24.18 | 24.59 | 5,198,961 | +0.45(+1.86%) |
Oct 03, 2024 | 23.80 | 24.15 | 23.60 | 24.14 | 4,523,816 | -0.05(-0.21%) |
Oct 02, 2024 | 24.23 | 24.52 | 23.98 | 24.19 | 6,550,276 | -0.24(-0.98%) |
Oct 01, 2024 | 24.56 | 24.66 | 24.16 | 24.43 | 4,440,646 | -0.12(-0.49%) |
Sep 30, 2024 | 24.97 | 24.97 | 24.43 | 24.55 | 5,474,947 | -0.26(-1.05%) |
Sep 27, 2024 | 24.94 | 25.20 | 24.63 | 24.81 | 4,131,525 | -0.11(-0.44%) |
Sep 26, 2024 | 24.80 | 25.09 | 24.44 | 24.92 | 5,782,181 | +0.03(+0.12%) |
Sep 25, 2024 | 24.66 | 25.14 | 24.61 | 24.89 | 7,617,578 | -0.05(-0.20%) |
Sep 24, 2024 | 25.00 | 25.20 | 24.53 | 24.94 | 5,360,015 | +0.16(+0.65%) |
Sep 23, 2024 | 24.64 | 24.84 | 24.30 | 24.78 | 4,919,095 | +0.20(+0.81%) |
Sep 20, 2024 | 24.20 | 24.70 | 24.16 | 24.58 | 6,293,763 | +0.38(+1.57%) |
Sep 19, 2024 | 24.55 | 24.73 | 24.03 | 24.20 | 5,131,113 | +0.02(+0.08%) |
Sep 18, 2024 | 24.30 | 24.66 | 24.05 | 24.18 | 9,381,313 | -0.06(-0.25%) |
Sep 17, 2024 | 24.12 | 24.36 | 23.93 | 24.24 | 4,759,263 | +0.29(+1.21%) |
Sep 16, 2024 | 23.95 | 24.38 | 23.65 | 23.95 | 10,604,910 | +0.00(+0.00%) |
Sep 13, 2024 | 23.80 | 24.36 | 23.78 | 23.95 | 7,824,864 | +0.25(+1.05%) |
Sep 12, 2024 | 23.49 | 23.84 | 23.24 | 23.70 | 5,548,052 | +0.28(+1.20%) |
Sep 11, 2024 | 22.97 | 23.78 | 22.73 | 23.42 | 7,737,567 | +0.42(+1.83%) |
Sep 10, 2024 | 22.45 | 23.01 | 22.18 | 23.00 | 6,847,272 | +0.59(+2.63%) |
Sep 09, 2024 | 22.50 | 22.99 | 22.18 | 22.41 | 4,156,374 | +0.41(+1.86%) |
Sep 06, 2024 | 23.05 | 23.38 | 21.91 | 22.00 | 7,118,560 | -1.33(-5.70%) |
Sep 05, 2024 | 23.49 | 23.99 | 22.80 | 23.33 | 8,845,363 | -0.21(-0.89%) |
Sep 04, 2024 | 22.20 | 23.94 | 21.95 | 23.54 | 14,535,065 | +1.54(+7.00%) |
Sep 03, 2024 | 21.99 | 22.15 | 21.93 | 22.00 | 5,564,935 | -0.15(-0.68%) |
Aug 30, 2024 | 22.17 | 22.37 | 21.83 | 22.15 | 3,146,384 | +0.12(+0.54%) |
Aug 29, 2024 | 22.13 | 22.40 | 22.02 | 22.03 | 3,548,660 | +0.12(+0.55%) |
Aug 28, 2024 | 22.55 | 22.65 | 21.85 | 21.91 | 3,858,166 | -0.69(-3.05%) |
Aug 27, 2024 | 22.59 | 22.96 | 22.49 | 22.60 | 3,201,606 | -0.18(-0.79%) |
Aug 26, 2024 | 22.76 | 22.98 | 22.36 | 22.78 | 3,883,851 | -0.09(-0.39%) |
Aug 23, 2024 | 23.12 | 23.21 | 22.77 | 22.87 | 4,049,051 | -0.12(-0.52%) |
Aug 22, 2024 | 22.96 | 23.52 | 22.79 | 22.99 | 6,751,841 | +0.15(+0.66%) |
Aug 21, 2024 | 22.76 | 23.19 | 22.54 | 22.84 | 7,025,895 | +0.05(+0.22%) |
Aug 20, 2024 | 23.50 | 23.66 | 22.74 | 22.79 | 6,027,851 | -0.80(-3.39%) |
Aug 19, 2024 | 22.56 | 23.61 | 22.41 | 23.59 | 10,909,906 | +1.14(+5.08%) |
Aug 16, 2024 | 22.50 | 22.77 | 22.18 | 22.45 | 7,597,098 | +0.05(+0.22%) |
Aug 15, 2024 | 22.23 | 22.65 | 22.06 | 22.40 | 6,793,886 | +0.25(+1.13%) |
Aug 14, 2024 | 22.63 | 22.72 | 22.03 | 22.15 | 5,530,469 | -0.43(-1.90%) |
Aug 13, 2024 | 22.88 | 23.05 | 22.50 | 22.58 | 9,739,068 | -0.15(-0.66%) |
Aug 12, 2024 | 22.68 | 22.80 | 22.27 | 22.73 | 5,516,168 | +0.14(+0.62%) |
Aug 09, 2024 | 22.76 | 22.99 | 22.36 | 22.59 | 17,900,460 | -0.19(-0.83%) |
Aug 08, 2024 | 21.37 | 22.80 | 21.26 | 22.78 | 11,616,694 | +1.57(+7.40%) |
Aug 07, 2024 | 20.63 | 22.20 | 20.63 | 21.21 | 19,949,436 | +0.54(+2.61%) |
Aug 06, 2024 | 20.44 | 21.07 | 20.21 | 20.67 | 8,275,938 | +0.32(+1.57%) |
Aug 05, 2024 | 18.30 | 20.43 | 18.16 | 20.35 | 9,786,668 | +0.07(+0.35%) |
Aug 02, 2024 | 19.90 | 20.33 | 19.85 | 20.28 | 6,057,403 | -0.34(-1.65%) |