Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 22.15 | 22.25 | 21.47 | 21.52 | 111,020,264 | -0.78(-3.50%) |
Oct 30, 2024 | 22.42 | 22.93 | 22.26 | 22.30 | 50,876,796 | -0.60(-2.62%) |
Oct 29, 2024 | 22.87 | 23.14 | 22.41 | 22.90 | 83,278,304 | -0.02(-0.09%) |
Oct 28, 2024 | 22.67 | 23.27 | 22.56 | 22.92 | 41,836,476 | +0.24(+1.06%) |
Oct 25, 2024 | 22.42 | 23.34 | 22.41 | 22.68 | 67,601,992 | +0.34(+1.52%) |
Oct 24, 2024 | 22.09 | 22.36 | 21.97 | 22.34 | 40,517,428 | +0.36(+1.64%) |
Oct 23, 2024 | 22.30 | 22.43 | 21.57 | 21.98 | 45,749,724 | -0.42(-1.87%) |
Oct 22, 2024 | 22.73 | 22.82 | 22.17 | 22.40 | 50,073,728 | -0.44(-1.93%) |
Oct 21, 2024 | 22.61 | 22.88 | 22.25 | 22.84 | 39,673,724 | +0.07(+0.31%) |
Oct 18, 2024 | 22.61 | 22.82 | 22.50 | 22.77 | 40,263,700 | +0.33(+1.47%) |
Oct 17, 2024 | 22.72 | 22.82 | 22.40 | 22.44 | 43,741,948 | +0.13(+0.58%) |
Oct 16, 2024 | 22.38 | 22.54 | 21.74 | 22.31 | 62,069,648 | -0.35(-1.54%) |
Oct 15, 2024 | 23.41 | 23.72 | 22.47 | 22.66 | 68,813,072 | -0.78(-3.33%) |
Oct 14, 2024 | 23.58 | 23.77 | 23.27 | 23.44 | 35,380,704 | -0.12(-0.51%) |
Oct 11, 2024 | 23.05 | 23.82 | 23.03 | 23.56 | 43,585,368 | +0.34(+1.46%) |
Oct 10, 2024 | 23.19 | 23.53 | 22.96 | 23.22 | 44,799,884 | -0.24(-1.02%) |
Oct 09, 2024 | 23.25 | 23.48 | 23.06 | 23.46 | 44,724,132 | +0.14(+0.60%) |
Oct 08, 2024 | 22.25 | 23.42 | 22.05 | 23.32 | 58,537,156 | +0.94(+4.20%) |
Oct 07, 2024 | 22.40 | 22.65 | 22.02 | 22.38 | 54,879,652 | -0.21(-0.93%) |
Oct 04, 2024 | 22.70 | 22.91 | 22.30 | 22.59 | 49,967,152 | +0.33(+1.48%) |
Oct 03, 2024 | 22.14 | 22.73 | 21.65 | 22.26 | 49,498,932 | -0.13(-0.58%) |
Oct 02, 2024 | 22.67 | 23.07 | 22.35 | 22.39 | 58,969,744 | -0.30(-1.32%) |
Oct 01, 2024 | 23.46 | 23.72 | 22.25 | 22.69 | 86,250,720 | -0.77(-3.28%) |
Sep 30, 2024 | 23.74 | 23.95 | 23.09 | 23.46 | 66,388,288 | -0.45(-1.88%) |
Sep 27, 2024 | 24.16 | 24.66 | 23.70 | 23.91 | 85,883,280 | -0.01(-0.04%) |
Sep 26, 2024 | 24.28 | 24.42 | 23.25 | 23.92 | 95,260,000 | +0.38(+1.61%) |
Sep 25, 2024 | 22.80 | 24.05 | 22.73 | 23.54 | 116,784,616 | +0.73(+3.20%) |
Sep 24, 2024 | 22.53 | 23.11 | 22.29 | 22.81 | 113,010,384 | +0.25(+1.11%) |
Sep 23, 2024 | 22.43 | 22.82 | 22.03 | 22.56 | 184,250,816 | +0.72(+3.30%) |
Sep 20, 2024 | 20.89 | 23.14 | 20.35 | 21.84 | 261,678,704 | +0.70(+3.31%) |
Sep 19, 2024 | 21.28 | 21.69 | 21.03 | 21.14 | 99,735,176 | +0.37(+1.78%) |
Sep 18, 2024 | 21.36 | 21.74 | 20.71 | 20.77 | 118,589,784 | -0.70(-3.26%) |
Sep 17, 2024 | 21.71 | 22.58 | 21.24 | 21.47 | 195,916,576 | +0.56(+2.68%) |
Sep 16, 2024 | 20.03 | 21.07 | 19.76 | 20.91 | 148,249,712 | +1.25(+6.36%) |
Sep 13, 2024 | 19.49 | 19.80 | 19.49 | 19.66 | 44,236,272 | +0.30(+1.55%) |
Sep 12, 2024 | 19.43 | 19.54 | 19.04 | 19.36 | 51,560,768 | -0.28(-1.43%) |
Sep 11, 2024 | 19.01 | 19.69 | 18.52 | 19.64 | 71,350,136 | +0.66(+3.48%) |
Sep 10, 2024 | 19.03 | 19.11 | 18.51 | 18.98 | 55,547,160 | -0.09(-0.47%) |
Sep 09, 2024 | 19.00 | 19.54 | 18.95 | 19.07 | 64,191,128 | +0.18(+0.95%) |
Sep 06, 2024 | 19.44 | 19.47 | 18.64 | 18.89 | 92,686,472 | -0.51(-2.63%) |
Sep 05, 2024 | 19.28 | 19.90 | 19.24 | 19.40 | 65,339,256 | -0.03(-0.15%) |
Sep 04, 2024 | 19.76 | 20.05 | 19.28 | 19.43 | 85,819,800 | -0.67(-3.33%) |
Sep 03, 2024 | 21.54 | 21.69 | 19.99 | 20.10 | 115,234,224 | -1.94(-8.80%) |
Aug 30, 2024 | 21.25 | 22.12 | 21.00 | 22.04 | 177,789,968 | +1.91(+9.49%) |
Aug 29, 2024 | 19.76 | 20.60 | 19.75 | 20.13 | 64,685,104 | +0.52(+2.65%) |
Aug 28, 2024 | 19.98 | 20.11 | 19.51 | 19.61 | 50,036,840 | -0.46(-2.29%) |
Aug 27, 2024 | 20.13 | 20.26 | 19.84 | 20.07 | 43,794,480 | -0.06(-0.30%) |
Aug 26, 2024 | 20.53 | 20.56 | 19.95 | 20.13 | 58,493,748 | -0.41(-2.00%) |
Aug 23, 2024 | 20.32 | 20.93 | 20.26 | 20.54 | 73,398,440 | +0.44(+2.19%) |
Aug 22, 2024 | 21.39 | 21.40 | 20.04 | 20.10 | 81,354,736 | -1.31(-6.12%) |
Aug 21, 2024 | 21.07 | 21.44 | 21.07 | 21.41 | 57,000,752 | +0.42(+2.00%) |
Aug 20, 2024 | 21.21 | 21.23 | 20.82 | 20.99 | 84,319,304 | -0.53(-2.46%) |
Aug 19, 2024 | 20.89 | 21.86 | 20.84 | 21.52 | 65,894,296 | +0.65(+3.11%) |
Aug 16, 2024 | 20.53 | 20.89 | 20.41 | 20.87 | 48,582,908 | +0.18(+0.87%) |
Aug 15, 2024 | 20.32 | 21.06 | 20.23 | 20.69 | 84,738,208 | +0.77(+3.87%) |
Aug 14, 2024 | 20.49 | 20.50 | 19.79 | 19.92 | 56,719,912 | -0.55(-2.69%) |
Aug 13, 2024 | 19.48 | 20.48 | 19.47 | 20.47 | 77,474,696 | +1.11(+5.73%) |
Aug 12, 2024 | 19.87 | 19.97 | 18.90 | 19.36 | 54,640,132 | -0.35(-1.78%) |
Aug 09, 2024 | 20.08 | 20.15 | 19.50 | 19.71 | 76,395,000 | -0.78(-3.81%) |
Aug 08, 2024 | 19.10 | 20.55 | 18.84 | 20.49 | 96,708,376 | +1.50(+7.90%) |
Aug 07, 2024 | 19.92 | 20.25 | 18.95 | 18.99 | 97,797,752 | -0.71(-3.63%) |
Aug 06, 2024 | 20.19 | 20.50 | 19.63 | 19.70 | 107,251,208 | -0.28(-1.39%) |
Aug 05, 2024 | 20.07 | 20.26 | 19.17 | 19.98 | 148,201,968 | -1.36(-6.38%) |
Aug 02, 2024 | 21.80 | 21.84 | 20.29 | 21.34 | 303,096,992 | -7.52(-26.06%) |