Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 26.19 | 26.53 | 25.42 | 25.43 | 1,858,693 | -0.95(-3.60%) |
Oct 29, 2024 | 25.67 | 26.43 | 25.65 | 26.38 | 1,170,233 | +0.61(+2.37%) |
Oct 28, 2024 | 25.21 | 25.84 | 25.20 | 25.77 | 1,631,124 | +0.68(+2.71%) |
Oct 25, 2024 | 25.05 | 25.26 | 24.86 | 25.09 | 804,794 | +0.01(+0.04%) |
Oct 24, 2024 | 25.28 | 25.45 | 24.85 | 25.08 | 1,313,753 | -0.31(-1.22%) |
Oct 23, 2024 | 25.68 | 25.73 | 25.03 | 25.39 | 1,998,202 | -0.43(-1.67%) |
Oct 22, 2024 | 25.83 | 26.04 | 25.66 | 25.82 | 1,862,312 | -0.03(-0.12%) |
Oct 21, 2024 | 25.21 | 26.07 | 25.21 | 25.85 | 3,071,911 | +0.55(+2.17%) |
Oct 18, 2024 | 24.91 | 25.34 | 24.61 | 25.30 | 1,236,465 | +0.32(+1.28%) |
Oct 17, 2024 | 24.33 | 25.22 | 24.16 | 24.98 | 1,978,162 | +0.59(+2.42%) |
Oct 16, 2024 | 24.47 | 24.49 | 24.23 | 24.39 | 950,457 | +0.09(+0.37%) |
Oct 15, 2024 | 24.10 | 24.59 | 24.05 | 24.30 | 1,154,622 | +0.12(+0.50%) |
Oct 14, 2024 | 24.50 | 24.50 | 24.07 | 24.18 | 1,791,309 | -0.19(-0.78%) |
Oct 11, 2024 | 24.39 | 24.49 | 24.17 | 24.37 | 1,044,212 | +0.12(+0.49%) |
Oct 10, 2024 | 24.42 | 24.43 | 23.89 | 24.25 | 1,726,758 | -0.10(-0.41%) |
Oct 09, 2024 | 24.47 | 24.66 | 24.26 | 24.35 | 1,129,537 | -0.11(-0.45%) |
Oct 08, 2024 | 24.33 | 24.57 | 24.13 | 24.46 | 1,131,045 | +0.09(+0.37%) |
Oct 07, 2024 | 24.97 | 24.98 | 24.28 | 24.37 | 1,229,764 | -0.56(-2.25%) |
Oct 04, 2024 | 24.88 | 25.07 | 24.67 | 24.93 | 929,234 | +0.18(+0.73%) |
Oct 03, 2024 | 24.96 | 25.02 | 24.48 | 24.75 | 1,390,709 | -0.33(-1.32%) |
Oct 02, 2024 | 25.38 | 25.43 | 24.94 | 25.08 | 1,345,124 | -0.38(-1.49%) |
Oct 01, 2024 | 26.11 | 26.23 | 25.41 | 25.46 | 1,500,676 | -0.77(-2.94%) |
Sep 30, 2024 | 25.68 | 26.56 | 25.61 | 26.23 | 3,185,136 | +0.58(+2.26%) |
Sep 27, 2024 | 25.77 | 25.95 | 25.61 | 25.65 | 1,489,798 | +0.02(+0.08%) |
Sep 26, 2024 | 25.56 | 25.82 | 25.51 | 25.63 | 1,428,799 | +0.08(+0.31%) |
Sep 25, 2024 | 26.59 | 26.59 | 25.38 | 25.55 | 1,738,847 | -0.99(-3.73%) |
Sep 24, 2024 | 26.81 | 27.00 | 26.50 | 26.54 | 1,401,286 | -0.52(-1.92%) |
Sep 23, 2024 | 27.17 | 27.25 | 26.89 | 27.06 | 895,238 | -0.07(-0.26%) |
Sep 20, 2024 | 27.70 | 27.70 | 26.90 | 27.13 | 2,640,950 | -0.64(-2.30%) |
Sep 19, 2024 | 28.33 | 28.36 | 27.62 | 27.77 | 977,466 | -0.39(-1.38%) |
Sep 18, 2024 | 28.07 | 28.53 | 28.00 | 28.16 | 790,769 | +0.14(+0.50%) |
Sep 17, 2024 | 28.26 | 28.45 | 28.02 | 28.02 | 1,187,109 | -0.19(-0.67%) |
Sep 16, 2024 | 27.90 | 28.25 | 27.72 | 28.21 | 985,108 | +0.46(+1.66%) |
Sep 13, 2024 | 27.30 | 27.78 | 27.21 | 27.75 | 692,515 | +0.61(+2.25%) |
Sep 12, 2024 | 27.08 | 27.30 | 26.68 | 27.14 | 892,096 | +0.41(+1.53%) |
Sep 11, 2024 | 27.04 | 27.04 | 26.21 | 26.73 | 788,838 | -0.42(-1.55%) |
Sep 10, 2024 | 26.51 | 27.29 | 26.38 | 27.15 | 982,141 | +0.53(+1.99%) |
Sep 09, 2024 | 27.50 | 27.52 | 26.60 | 26.62 | 1,307,046 | -1.07(-3.86%) |
Sep 06, 2024 | 28.17 | 28.40 | 27.66 | 27.69 | 1,056,561 | -0.49(-1.74%) |
Sep 05, 2024 | 28.60 | 28.72 | 28.15 | 28.18 | 835,872 | -0.31(-1.09%) |
Sep 04, 2024 | 28.44 | 28.76 | 28.30 | 28.49 | 819,337 | -0.08(-0.28%) |
Sep 03, 2024 | 29.00 | 29.32 | 28.57 | 28.57 | 1,538,343 | -0.53(-1.82%) |
Aug 30, 2024 | 28.90 | 29.18 | 28.80 | 29.10 | 845,885 | +0.38(+1.31%) |
Aug 29, 2024 | 29.06 | 29.06 | 28.59 | 28.72 | 917,125 | -0.23(-0.79%) |
Aug 28, 2024 | 28.96 | 29.06 | 28.67 | 28.95 | 798,408 | -0.04(-0.14%) |
Aug 27, 2024 | 28.96 | 29.24 | 28.86 | 28.99 | 702,379 | +0.05(+0.17%) |
Aug 26, 2024 | 28.98 | 29.46 | 28.75 | 28.94 | 1,359,793 | -0.03(-0.10%) |
Aug 23, 2024 | 27.95 | 29.00 | 27.83 | 28.97 | 1,062,786 | +1.10(+3.94%) |
Aug 22, 2024 | 28.13 | 28.33 | 27.62 | 27.87 | 851,530 | -0.24(-0.85%) |
Aug 21, 2024 | 27.73 | 28.12 | 27.40 | 28.11 | 1,194,290 | +0.56(+2.05%) |
Aug 20, 2024 | 27.28 | 27.91 | 27.04 | 27.55 | 1,317,695 | +0.20(+0.72%) |
Aug 19, 2024 | 27.42 | 27.72 | 27.28 | 27.35 | 923,875 | -0.07(-0.25%) |
Aug 16, 2024 | 27.32 | 27.57 | 27.18 | 27.42 | 927,118 | +0.12(+0.44%) |
Aug 15, 2024 | 26.84 | 27.57 | 26.84 | 27.30 | 920,703 | +0.68(+2.57%) |
Aug 14, 2024 | 26.56 | 26.69 | 26.35 | 26.61 | 705,266 | +0.07(+0.26%) |
Aug 13, 2024 | 26.40 | 26.80 | 26.36 | 26.54 | 1,011,428 | +0.37(+1.40%) |
Aug 12, 2024 | 26.62 | 26.70 | 26.11 | 26.18 | 1,048,560 | -0.49(-1.82%) |
Aug 09, 2024 | 27.62 | 27.62 | 26.41 | 26.66 | 1,321,620 | -0.98(-3.55%) |
Aug 08, 2024 | 27.74 | 28.11 | 27.57 | 27.64 | 747,900 | +0.15(+0.54%) |
Aug 07, 2024 | 28.58 | 28.67 | 27.43 | 27.50 | 1,798,578 | -0.62(-2.22%) |
Aug 06, 2024 | 28.51 | 28.54 | 27.55 | 28.12 | 2,178,940 | -0.31(-1.08%) |
Aug 05, 2024 | 26.25 | 28.57 | 26.18 | 28.43 | 2,962,738 | +1.11(+4.06%) |
Aug 02, 2024 | 27.07 | 28.07 | 26.45 | 27.32 | 3,973,236 | -0.59(-2.13%) |