Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.06 | 29.13 | 28.54 | 28.90 | 2,461,086 | -0.16(-0.55%) |
Oct 17, 2024 | 29.51 | 29.75 | 28.88 | 29.06 | 3,124,601 | -0.29(-0.99%) |
Oct 16, 2024 | 28.70 | 29.60 | 28.31 | 29.35 | 3,320,425 | +0.85(+2.98%) |
Oct 15, 2024 | 26.30 | 28.98 | 26.06 | 28.50 | 8,475,390 | +2.26(+8.61%) |
Oct 14, 2024 | 26.23 | 26.36 | 26.11 | 26.24 | 824,662 | +0.01(+0.04%) |
Oct 11, 2024 | 25.76 | 26.36 | 25.76 | 26.23 | 1,106,604 | +0.52(+2.02%) |
Oct 10, 2024 | 25.32 | 25.73 | 25.17 | 25.71 | 1,722,126 | +0.28(+1.10%) |
Oct 09, 2024 | 25.37 | 25.75 | 25.25 | 25.43 | 1,347,115 | +0.04(+0.16%) |
Oct 08, 2024 | 26.34 | 26.34 | 25.37 | 25.39 | 1,634,228 | -0.92(-3.50%) |
Oct 07, 2024 | 26.66 | 26.66 | 26.27 | 26.31 | 739,484 | -0.35(-1.31%) |
Oct 04, 2024 | 26.27 | 26.73 | 26.25 | 26.66 | 979,565 | +0.42(+1.60%) |
Oct 03, 2024 | 26.52 | 26.89 | 26.16 | 26.24 | 1,229,955 | -0.26(-0.98%) |
Oct 02, 2024 | 26.24 | 26.52 | 25.86 | 26.50 | 1,422,397 | +0.20(+0.76%) |
Oct 01, 2024 | 25.98 | 26.40 | 25.87 | 26.30 | 1,297,655 | +0.35(+1.35%) |
Sep 30, 2024 | 25.95 | 26.30 | 25.73 | 25.95 | 1,275,077 | -0.01(-0.04%) |
Sep 27, 2024 | 26.26 | 26.37 | 25.93 | 25.96 | 1,375,690 | -0.28(-1.07%) |
Sep 26, 2024 | 26.10 | 26.38 | 25.96 | 26.24 | 1,575,448 | +0.18(+0.69%) |
Sep 25, 2024 | 26.25 | 26.40 | 25.99 | 26.06 | 1,496,590 | -0.22(-0.84%) |
Sep 24, 2024 | 26.40 | 26.67 | 26.20 | 26.28 | 1,293,130 | -0.08(-0.30%) |
Sep 23, 2024 | 26.50 | 26.59 | 26.17 | 26.36 | 1,785,617 | -0.06(-0.23%) |
Sep 20, 2024 | 26.80 | 26.80 | 26.10 | 26.42 | 5,966,172 | -0.41(-1.53%) |
Sep 19, 2024 | 26.90 | 27.10 | 26.65 | 26.83 | 2,440,642 | +0.01(+0.04%) |
Sep 18, 2024 | 27.66 | 27.73 | 26.56 | 26.82 | 1,707,048 | -0.78(-2.83%) |
Sep 17, 2024 | 27.36 | 27.83 | 27.30 | 27.60 | 2,017,707 | +0.13(+0.47%) |
Sep 16, 2024 | 26.58 | 27.50 | 26.54 | 27.47 | 1,993,725 | +1.01(+3.82%) |
Sep 13, 2024 | 26.34 | 26.50 | 26.19 | 26.46 | 1,365,663 | +0.15(+0.57%) |
Sep 12, 2024 | 26.63 | 26.63 | 26.16 | 26.31 | 1,178,586 | -0.32(-1.20%) |
Sep 11, 2024 | 26.21 | 26.75 | 26.20 | 26.63 | 1,521,115 | +0.32(+1.22%) |
Sep 10, 2024 | 25.55 | 26.35 | 25.55 | 26.31 | 1,891,042 | +0.80(+3.14%) |
Sep 09, 2024 | 25.15 | 25.61 | 25.12 | 25.51 | 1,533,169 | +0.36(+1.43%) |
Sep 06, 2024 | 25.68 | 25.69 | 25.12 | 25.15 | 1,355,060 | -0.42(-1.64%) |
Sep 05, 2024 | 25.61 | 25.77 | 25.30 | 25.57 | 1,167,973 | -0.04(-0.16%) |
Sep 04, 2024 | 25.67 | 25.67 | 25.35 | 25.61 | 1,659,983 | -0.22(-0.85%) |
Sep 03, 2024 | 25.87 | 26.39 | 25.77 | 25.83 | 1,315,473 | -0.20(-0.77%) |
Aug 30, 2024 | 25.98 | 26.08 | 25.72 | 26.03 | 1,923,853 | +0.01(+0.04%) |
Aug 29, 2024 | 25.85 | 26.27 | 25.79 | 26.02 | 1,308,701 | +0.20(+0.77%) |
Aug 28, 2024 | 25.75 | 25.84 | 25.56 | 25.82 | 1,181,330 | +0.09(+0.35%) |
Aug 27, 2024 | 25.75 | 25.76 | 25.39 | 25.73 | 1,019,666 | +0.00(+0.00%) |
Aug 26, 2024 | 25.87 | 25.94 | 25.68 | 25.73 | 1,332,930 | -0.15(-0.58%) |
Aug 23, 2024 | 25.90 | 26.04 | 25.70 | 25.88 | 1,090,334 | +0.10(+0.39%) |
Aug 22, 2024 | 26.37 | 26.39 | 25.69 | 25.78 | 1,831,985 | -0.55(-2.09%) |
Aug 21, 2024 | 26.50 | 26.89 | 26.19 | 26.33 | 1,608,246 | -0.15(-0.57%) |
Aug 20, 2024 | 26.59 | 26.62 | 26.35 | 26.48 | 1,310,675 | -0.11(-0.41%) |
Aug 19, 2024 | 26.40 | 27.02 | 26.36 | 26.59 | 2,409,141 | +0.24(+0.91%) |
Aug 16, 2024 | 26.26 | 26.50 | 26.11 | 26.35 | 2,554,377 | +0.04(+0.15%) |
Aug 15, 2024 | 26.36 | 26.52 | 26.04 | 26.31 | 1,421,300 | +0.01(+0.04%) |
Aug 14, 2024 | 26.70 | 26.82 | 26.22 | 26.30 | 1,829,038 | -0.40(-1.50%) |
Aug 13, 2024 | 26.84 | 27.11 | 26.37 | 26.70 | 2,534,687 | -0.23(-0.85%) |
Aug 12, 2024 | 27.10 | 27.27 | 26.74 | 26.93 | 2,325,993 | -0.04(-0.15%) |
Aug 09, 2024 | 27.10 | 27.53 | 26.85 | 26.97 | 2,911,983 | -0.20(-0.74%) |
Aug 08, 2024 | 26.57 | 27.18 | 26.53 | 27.17 | 4,147,632 | +0.65(+2.45%) |
Aug 07, 2024 | 25.00 | 27.09 | 24.26 | 26.52 | 7,280,356 | +3.07(+13.09%) |
Aug 06, 2024 | 23.50 | 23.86 | 23.21 | 23.45 | 1,784,470 | -0.07(-0.30%) |
Aug 05, 2024 | 23.50 | 23.87 | 23.25 | 23.52 | 2,235,571 | -0.65(-2.69%) |
Aug 02, 2024 | 23.91 | 24.31 | 23.74 | 24.17 | 1,996,777 | -0.05(-0.21%) |