Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.12 | 26.12 | 25.73 | 25.80 | 344,057 | +0.78(+3.12%) |
Oct 17, 2024 | 24.83 | 25.03 | 24.61 | 25.02 | 972,942 | +0.14(+0.56%) |
Oct 16, 2024 | 24.54 | 24.99 | 24.49 | 24.88 | 517,356 | +0.88(+3.67%) |
Oct 15, 2024 | 24.94 | 25.21 | 23.93 | 24.00 | 489,746 | -1.00(-4.00%) |
Oct 14, 2024 | 25.20 | 25.68 | 24.90 | 25.00 | 1,827,878 | -1.09(-4.18%) |
Oct 11, 2024 | 26.11 | 26.18 | 26.02 | 26.09 | 1,675,665 | -0.21(-0.80%) |
Oct 10, 2024 | 26.13 | 26.30 | 25.95 | 26.30 | 473,038 | +0.13(+0.50%) |
Oct 09, 2024 | 26.31 | 26.33 | 26.10 | 26.17 | 1,520,208 | +0.33(+1.28%) |
Oct 08, 2024 | 25.82 | 26.01 | 25.68 | 25.84 | 784,604 | -1.13(-4.19%) |
Oct 07, 2024 | 26.93 | 27.24 | 26.77 | 26.97 | 958,464 | +0.82(+3.14%) |
Oct 04, 2024 | 25.86 | 26.15 | 25.83 | 26.15 | 219,862 | +0.01(+0.04%) |
Oct 03, 2024 | 26.38 | 26.41 | 26.09 | 26.14 | 174,660 | -0.78(-2.90%) |
Oct 02, 2024 | 26.99 | 27.22 | 26.82 | 26.92 | 331,671 | -0.75(-2.71%) |
Oct 01, 2024 | 28.10 | 28.11 | 27.42 | 27.67 | 209,000 | -0.96(-3.35%) |
Sep 30, 2024 | 28.85 | 28.87 | 28.41 | 28.63 | 325,348 | -0.97(-3.28%) |
Sep 27, 2024 | 29.60 | 29.81 | 29.45 | 29.60 | 202,141 | +1.47(+5.23%) |
Sep 26, 2024 | 28.02 | 28.23 | 27.64 | 28.13 | 226,765 | +2.65(+10.40%) |
Sep 25, 2024 | 25.69 | 25.69 | 25.37 | 25.48 | 251,366 | -0.18(-0.70%) |
Sep 24, 2024 | 25.82 | 25.88 | 25.44 | 25.66 | 203,241 | +0.92(+3.72%) |
Sep 23, 2024 | 24.50 | 24.79 | 24.43 | 24.74 | 323,684 | -0.42(-1.67%) |
Sep 20, 2024 | 25.14 | 25.20 | 25.05 | 25.16 | 273,251 | -0.82(-3.16%) |
Sep 19, 2024 | 25.83 | 26.05 | 25.66 | 25.98 | 165,255 | +0.76(+3.01%) |
Sep 18, 2024 | 25.38 | 25.68 | 25.15 | 25.22 | 151,168 | -0.26(-1.02%) |
Sep 17, 2024 | 25.67 | 25.67 | 25.36 | 25.48 | 352,350 | +0.18(+0.71%) |
Sep 16, 2024 | 25.25 | 25.33 | 24.97 | 25.30 | 1,438,564 | -0.08(-0.32%) |
Sep 13, 2024 | 25.32 | 25.61 | 25.25 | 25.38 | 361,348 | -0.05(-0.20%) |
Sep 12, 2024 | 25.06 | 25.43 | 24.88 | 25.43 | 1,096,707 | -0.23(-0.90%) |
Sep 11, 2024 | 25.48 | 25.66 | 25.15 | 25.66 | 408,844 | +0.34(+1.34%) |
Sep 10, 2024 | 25.13 | 25.32 | 24.89 | 25.32 | 1,328,976 | -0.18(-0.71%) |
Sep 09, 2024 | 25.07 | 25.57 | 25.03 | 25.50 | 696,351 | -0.67(-2.56%) |
Sep 06, 2024 | 26.57 | 26.71 | 26.10 | 26.17 | 246,797 | -0.96(-3.54%) |
Sep 05, 2024 | 27.19 | 27.35 | 27.07 | 27.13 | 371,379 | -0.30(-1.10%) |
Sep 04, 2024 | 27.24 | 27.54 | 27.24 | 27.43 | 152,153 | -0.45(-1.61%) |
Sep 03, 2024 | 28.38 | 28.41 | 27.82 | 27.88 | 235,523 | -0.77(-2.69%) |
Aug 30, 2024 | 28.57 | 28.76 | 28.50 | 28.65 | 232,856 | +0.03(+0.10%) |
Aug 29, 2024 | 28.62 | 28.77 | 28.37 | 28.62 | 541,054 | +0.12(+0.42%) |
Aug 28, 2024 | 28.57 | 28.68 | 28.36 | 28.50 | 314,114 | -0.58(-1.99%) |
Aug 27, 2024 | 28.97 | 29.10 | 28.83 | 29.08 | 265,543 | -0.01(-0.03%) |
Aug 26, 2024 | 29.05 | 29.14 | 28.98 | 29.09 | 198,694 | -0.12(-0.43%) |
Aug 23, 2024 | 28.61 | 29.23 | 28.58 | 29.21 | 441,156 | +0.45(+1.58%) |
Aug 22, 2024 | 29.02 | 29.02 | 28.70 | 28.76 | 900,530 | -0.11(-0.38%) |
Aug 21, 2024 | 28.79 | 28.89 | 28.64 | 28.87 | 73,235 | +0.27(+0.94%) |
Aug 20, 2024 | 28.44 | 28.68 | 28.44 | 28.60 | 126,424 | -0.28(-0.97%) |
Aug 19, 2024 | 28.94 | 28.99 | 28.80 | 28.88 | 214,714 | +0.89(+3.18%) |
Aug 16, 2024 | 27.93 | 28.04 | 27.90 | 27.99 | 107,339 | -0.09(-0.32%) |
Aug 15, 2024 | 28.42 | 28.49 | 28.00 | 28.08 | 192,280 | +0.43(+1.57%) |
Aug 14, 2024 | 27.77 | 27.82 | 27.56 | 27.64 | 142,297 | -0.18(-0.66%) |
Aug 13, 2024 | 27.29 | 27.84 | 27.29 | 27.83 | 240,939 | +0.58(+2.13%) |
Aug 12, 2024 | 27.38 | 27.38 | 27.16 | 27.25 | 237,278 | -0.55(-1.98%) |
Aug 09, 2024 | 27.91 | 27.95 | 27.67 | 27.80 | 229,981 | -0.51(-1.80%) |
Aug 08, 2024 | 28.16 | 28.38 | 28.08 | 28.31 | 339,680 | +0.41(+1.47%) |
Aug 07, 2024 | 28.02 | 28.40 | 27.90 | 27.90 | 570,822 | -0.34(-1.20%) |
Aug 06, 2024 | 28.15 | 28.47 | 28.12 | 28.24 | 632,885 | -0.69(-2.39%) |
Aug 05, 2024 | 28.98 | 29.31 | 28.89 | 28.93 | 501,328 | -0.83(-2.79%) |
Aug 02, 2024 | 29.69 | 29.79 | 29.48 | 29.76 | 320,090 | -0.01(-0.03%) |