Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 23.90 | 24.16 | 23.42 | 23.84 | 12,520,912 | -0.27(-1.12%) |
Oct 29, 2024 | 23.42 | 24.47 | 23.36 | 24.11 | 12,639,068 | +0.31(+1.30%) |
Oct 28, 2024 | 24.46 | 24.73 | 23.67 | 23.80 | 12,117,759 | +0.64(+2.76%) |
Oct 25, 2024 | 23.37 | 23.42 | 22.88 | 23.16 | 6,083,818 | -0.06(-0.26%) |
Oct 24, 2024 | 23.48 | 23.55 | 22.85 | 23.22 | 6,750,111 | -0.18(-0.77%) |
Oct 23, 2024 | 23.54 | 23.80 | 23.25 | 23.40 | 5,787,416 | -0.52(-2.17%) |
Oct 22, 2024 | 23.71 | 24.07 | 23.22 | 23.92 | 7,170,880 | +0.21(+0.89%) |
Oct 21, 2024 | 23.63 | 23.86 | 23.39 | 23.71 | 8,331,418 | -0.10(-0.42%) |
Oct 18, 2024 | 24.11 | 24.12 | 23.68 | 23.81 | 6,579,639 | -0.30(-1.24%) |
Oct 17, 2024 | 24.53 | 24.64 | 23.87 | 24.11 | 9,669,408 | -0.45(-1.83%) |
Oct 16, 2024 | 24.46 | 24.80 | 24.14 | 24.56 | 9,835,960 | +0.26(+1.07%) |
Oct 15, 2024 | 23.89 | 24.77 | 23.89 | 24.30 | 14,669,403 | +0.95(+4.07%) |
Oct 14, 2024 | 23.36 | 23.49 | 22.77 | 23.35 | 11,284,607 | -0.03(-0.13%) |
Oct 11, 2024 | 23.16 | 23.82 | 23.13 | 23.38 | 12,665,521 | +0.36(+1.56%) |
Oct 10, 2024 | 22.94 | 23.37 | 22.80 | 23.02 | 16,260,382 | -0.05(-0.22%) |
Oct 09, 2024 | 21.60 | 23.12 | 21.58 | 23.07 | 30,879,612 | +2.27(+10.91%) |
Oct 08, 2024 | 20.21 | 21.12 | 20.16 | 20.80 | 11,368,884 | +0.71(+3.53%) |
Oct 07, 2024 | 20.15 | 20.62 | 19.92 | 20.09 | 8,163,132 | -0.30(-1.47%) |
Oct 04, 2024 | 20.13 | 20.63 | 19.95 | 20.39 | 11,863,950 | +0.95(+4.89%) |
Oct 03, 2024 | 19.63 | 19.91 | 19.28 | 19.44 | 10,081,988 | -0.42(-2.11%) |
Oct 02, 2024 | 19.50 | 20.00 | 19.35 | 19.86 | 9,356,199 | -0.05(-0.25%) |
Oct 01, 2024 | 20.50 | 20.54 | 19.59 | 19.91 | 14,153,257 | -0.60(-2.93%) |
Sep 30, 2024 | 21.03 | 21.29 | 20.18 | 20.51 | 13,204,685 | -0.44(-2.10%) |
Sep 27, 2024 | 21.24 | 21.24 | 20.75 | 20.95 | 10,913,291 | -0.13(-0.62%) |
Sep 26, 2024 | 20.63 | 21.58 | 20.60 | 21.08 | 18,027,896 | +0.89(+4.41%) |
Sep 25, 2024 | 20.87 | 20.88 | 20.16 | 20.19 | 11,345,750 | -0.77(-3.67%) |
Sep 24, 2024 | 21.10 | 21.10 | 20.52 | 20.96 | 11,061,337 | -0.03(-0.14%) |
Sep 23, 2024 | 20.96 | 21.12 | 20.69 | 20.99 | 13,327,453 | +0.10(+0.48%) |
Sep 20, 2024 | 20.11 | 20.94 | 20.10 | 20.89 | 16,950,584 | +0.68(+3.36%) |
Sep 19, 2024 | 20.40 | 20.54 | 19.90 | 20.21 | 12,329,772 | +0.37(+1.86%) |
Sep 18, 2024 | 19.96 | 20.45 | 19.71 | 19.84 | 17,265,556 | +0.08(+0.40%) |
Sep 17, 2024 | 20.00 | 20.17 | 19.56 | 19.76 | 23,808,504 | -0.09(-0.45%) |
Sep 16, 2024 | 19.49 | 19.90 | 19.34 | 19.85 | 24,779,720 | +0.52(+2.69%) |
Sep 13, 2024 | 19.26 | 19.53 | 19.20 | 19.33 | 11,999,462 | +0.30(+1.58%) |
Sep 12, 2024 | 18.81 | 19.25 | 18.65 | 19.03 | 16,959,726 | +0.33(+1.76%) |
Sep 11, 2024 | 17.87 | 18.74 | 17.67 | 18.70 | 16,205,867 | +0.93(+5.23%) |
Sep 10, 2024 | 17.55 | 17.81 | 16.72 | 17.77 | 13,627,014 | +0.27(+1.54%) |
Sep 09, 2024 | 17.10 | 17.82 | 17.10 | 17.50 | 12,642,112 | +0.55(+3.24%) |
Sep 06, 2024 | 17.24 | 17.77 | 16.71 | 16.95 | 16,383,717 | -0.16(-0.94%) |
Sep 05, 2024 | 17.36 | 17.69 | 17.07 | 17.11 | 8,413,175 | -0.18(-1.04%) |
Sep 04, 2024 | 17.48 | 17.75 | 17.15 | 17.29 | 11,251,027 | -0.32(-1.82%) |
Sep 03, 2024 | 17.55 | 17.94 | 17.55 | 17.61 | 9,031,135 | -0.28(-1.57%) |
Aug 30, 2024 | 17.93 | 18.10 | 17.57 | 17.89 | 8,502,730 | +0.04(+0.22%) |
Aug 29, 2024 | 18.20 | 18.30 | 17.74 | 17.85 | 7,406,763 | -0.15(-0.83%) |
Aug 28, 2024 | 17.96 | 18.12 | 17.59 | 18.00 | 9,528,444 | -0.08(-0.44%) |
Aug 27, 2024 | 17.48 | 18.38 | 17.40 | 18.08 | 12,054,285 | +0.63(+3.61%) |
Aug 26, 2024 | 17.48 | 17.62 | 17.30 | 17.45 | 7,939,349 | -0.05(-0.29%) |
Aug 23, 2024 | 16.39 | 17.53 | 16.34 | 17.50 | 15,376,026 | +1.26(+7.76%) |
Aug 22, 2024 | 16.46 | 16.47 | 16.04 | 16.24 | 10,412,986 | -0.20(-1.22%) |
Aug 21, 2024 | 15.97 | 16.46 | 15.96 | 16.44 | 11,633,362 | +0.52(+3.27%) |
Aug 20, 2024 | 16.05 | 16.06 | 15.85 | 15.92 | 7,638,160 | -0.22(-1.36%) |
Aug 19, 2024 | 16.06 | 16.24 | 15.90 | 16.14 | 10,833,957 | +0.05(+0.31%) |
Aug 16, 2024 | 16.22 | 16.22 | 15.87 | 16.09 | 10,304,666 | -0.21(-1.29%) |
Aug 15, 2024 | 15.75 | 16.36 | 15.73 | 16.30 | 13,288,544 | +0.87(+5.64%) |
Aug 14, 2024 | 15.64 | 15.90 | 15.18 | 15.43 | 11,316,159 | -0.14(-0.90%) |
Aug 13, 2024 | 15.53 | 15.71 | 15.35 | 15.57 | 9,426,277 | +0.23(+1.50%) |
Aug 12, 2024 | 15.75 | 15.80 | 15.15 | 15.34 | 15,657,270 | -0.40(-2.54%) |
Aug 09, 2024 | 15.50 | 15.85 | 15.49 | 15.74 | 10,863,427 | +0.22(+1.42%) |
Aug 08, 2024 | 15.05 | 15.60 | 14.99 | 15.52 | 10,811,280 | +0.68(+4.58%) |
Aug 07, 2024 | 15.81 | 16.06 | 14.84 | 14.84 | 15,589,788 | -0.66(-4.26%) |
Aug 06, 2024 | 15.60 | 15.97 | 15.41 | 15.50 | 18,619,958 | +0.17(+1.11%) |
Aug 05, 2024 | 15.04 | 15.71 | 14.69 | 15.33 | 19,920,412 | -0.60(-3.77%) |
Aug 02, 2024 | 16.70 | 16.75 | 15.59 | 15.93 | 24,728,920 | -1.42(-8.18%) |