Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.97 | 24.23 | 23.13 | 23.31 | 1,996,482 | -0.63(-2.63%) |
Oct 17, 2024 | 24.40 | 24.69 | 23.84 | 23.94 | 1,703,082 | -0.56(-2.29%) |
Oct 16, 2024 | 24.57 | 24.86 | 24.05 | 24.50 | 2,189,918 | -0.07(-0.28%) |
Oct 15, 2024 | 23.03 | 24.62 | 22.63 | 24.57 | 3,244,628 | +1.74(+7.62%) |
Oct 14, 2024 | 22.07 | 22.88 | 21.82 | 22.83 | 1,871,625 | +0.65(+2.93%) |
Oct 11, 2024 | 21.83 | 22.22 | 21.65 | 22.18 | 2,153,674 | +0.35(+1.60%) |
Oct 10, 2024 | 21.57 | 22.12 | 21.27 | 21.83 | 2,334,482 | -0.07(-0.30%) |
Oct 09, 2024 | 22.06 | 22.58 | 21.61 | 21.89 | 2,410,132 | +0.05(+0.25%) |
Oct 08, 2024 | 21.40 | 22.50 | 21.18 | 21.84 | 2,245,219 | +0.53(+2.49%) |
Oct 07, 2024 | 22.11 | 22.33 | 21.16 | 21.31 | 4,234,806 | -0.92(-4.14%) |
Oct 04, 2024 | 22.50 | 22.75 | 21.64 | 22.23 | 2,259,110 | +0.04(+0.18%) |
Oct 03, 2024 | 22.22 | 22.73 | 22.09 | 22.19 | 1,314,000 | -0.19(-0.85%) |
Oct 02, 2024 | 22.64 | 22.78 | 22.02 | 22.38 | 1,880,145 | -0.45(-1.97%) |
Oct 01, 2024 | 23.23 | 23.34 | 22.11 | 22.83 | 3,438,152 | -0.56(-2.39%) |
Sep 30, 2024 | 23.74 | 24.40 | 23.32 | 23.39 | 2,188,696 | -0.44(-1.85%) |
Sep 27, 2024 | 23.57 | 24.02 | 23.35 | 23.83 | 1,779,878 | +0.50(+2.14%) |
Sep 26, 2024 | 23.58 | 23.78 | 23.22 | 23.33 | 1,729,294 | -0.02(-0.09%) |
Sep 25, 2024 | 23.34 | 23.62 | 23.00 | 23.35 | 2,170,729 | +0.04(+0.17%) |
Sep 24, 2024 | 23.25 | 23.55 | 22.68 | 23.31 | 2,747,876 | +0.06(+0.26%) |
Sep 23, 2024 | 24.55 | 24.80 | 23.22 | 23.25 | 2,948,233 | -1.40(-5.68%) |
Sep 20, 2024 | 25.32 | 25.34 | 23.77 | 24.65 | 34,122,824 | -0.63(-2.49%) |
Sep 19, 2024 | 25.60 | 26.09 | 25.09 | 25.28 | 3,838,377 | +0.03(+0.12%) |
Sep 18, 2024 | 26.25 | 26.41 | 25.06 | 25.25 | 4,270,769 | +0.17(+0.68%) |
Sep 17, 2024 | 25.02 | 26.03 | 24.90 | 25.08 | 3,769,655 | +0.19(+0.76%) |
Sep 16, 2024 | 23.81 | 25.87 | 23.46 | 24.89 | 5,152,865 | +1.16(+4.89%) |
Sep 13, 2024 | 23.31 | 24.39 | 23.26 | 23.73 | 3,253,650 | +0.54(+2.33%) |
Sep 12, 2024 | 22.85 | 23.89 | 22.83 | 23.19 | 2,359,124 | +0.12(+0.52%) |
Sep 11, 2024 | 23.43 | 23.91 | 23.01 | 23.07 | 3,027,116 | -0.46(-1.95%) |
Sep 10, 2024 | 23.75 | 24.01 | 22.52 | 23.53 | 3,414,289 | -0.22(-0.93%) |
Sep 09, 2024 | 23.24 | 24.50 | 22.82 | 23.75 | 6,429,646 | +1.72(+7.81%) |
Sep 06, 2024 | 21.49 | 22.17 | 21.11 | 22.03 | 2,694,408 | +0.57(+2.66%) |
Sep 05, 2024 | 21.97 | 22.28 | 21.26 | 21.46 | 2,076,880 | -0.62(-2.81%) |
Sep 04, 2024 | 22.09 | 23.03 | 21.74 | 22.08 | 2,192,927 | -0.53(-2.34%) |
Sep 03, 2024 | 23.92 | 25.70 | 22.16 | 22.61 | 5,514,957 | -0.88(-3.75%) |
Aug 30, 2024 | 23.54 | 23.69 | 22.60 | 23.49 | 2,938,066 | -0.02(-0.09%) |
Aug 29, 2024 | 23.35 | 24.20 | 23.30 | 23.51 | 2,036,637 | +0.16(+0.69%) |
Aug 28, 2024 | 22.90 | 23.68 | 22.90 | 23.35 | 1,973,340 | +0.24(+1.04%) |
Aug 27, 2024 | 23.84 | 24.09 | 22.93 | 23.11 | 2,278,812 | -0.86(-3.59%) |
Aug 26, 2024 | 24.55 | 24.65 | 23.45 | 23.97 | 2,538,981 | -0.49(-2.00%) |
Aug 23, 2024 | 24.52 | 25.06 | 24.41 | 24.46 | 1,891,066 | +0.06(+0.25%) |
Aug 22, 2024 | 25.09 | 25.15 | 24.16 | 24.40 | 2,021,154 | -0.67(-2.67%) |
Aug 21, 2024 | 24.71 | 25.38 | 24.30 | 25.07 | 2,792,863 | +0.36(+1.46%) |
Aug 20, 2024 | 25.17 | 25.19 | 24.41 | 24.71 | 3,730,857 | -0.48(-1.91%) |
Aug 19, 2024 | 22.57 | 25.29 | 22.44 | 25.19 | 10,431,648 | +3.11(+14.09%) |
Aug 16, 2024 | 20.90 | 22.38 | 20.81 | 22.08 | 4,151,308 | +1.14(+5.44%) |
Aug 15, 2024 | 21.25 | 21.93 | 20.85 | 20.94 | 3,431,248 | +0.08(+0.38%) |
Aug 14, 2024 | 21.36 | 21.60 | 20.39 | 20.86 | 2,113,913 | -0.37(-1.74%) |
Aug 13, 2024 | 20.80 | 21.24 | 20.68 | 21.23 | 3,270,720 | +0.58(+2.81%) |
Aug 12, 2024 | 20.07 | 21.47 | 20.05 | 20.65 | 2,777,362 | +0.73(+3.66%) |
Aug 09, 2024 | 20.18 | 20.23 | 19.45 | 19.92 | 3,379,406 | -0.12(-0.60%) |
Aug 08, 2024 | 20.48 | 20.79 | 19.44 | 20.04 | 3,638,022 | +0.05(+0.25%) |
Aug 07, 2024 | 21.40 | 22.15 | 19.97 | 19.99 | 5,278,065 | -0.59(-2.87%) |
Aug 06, 2024 | 19.07 | 21.53 | 18.65 | 20.58 | 10,040,279 | +3.37(+19.58%) |
Aug 05, 2024 | 17.26 | 17.94 | 16.65 | 17.21 | 4,474,432 | -1.29(-6.97%) |
Aug 02, 2024 | 18.25 | 18.82 | 17.90 | 18.50 | 2,506,760 | -0.43(-2.27%) |