Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 29.82 | 30.66 | 29.38 | 30.37 | 2,232,654 | +2.38(+8.50%) |
Oct 25, 2024 | 29.05 | 29.79 | 27.20 | 27.99 | 2,584,157 | -1.31(-4.47%) |
Oct 24, 2024 | 28.67 | 29.36 | 28.48 | 29.30 | 1,535,704 | +1.51(+5.43%) |
Oct 23, 2024 | 27.86 | 28.18 | 26.72 | 27.79 | 1,943,217 | -0.92(-3.20%) |
Oct 22, 2024 | 28.35 | 28.91 | 27.93 | 28.71 | 1,225,112 | -0.25(-0.86%) |
Oct 21, 2024 | 29.00 | 29.08 | 28.11 | 28.96 | 2,154,763 | -0.77(-2.59%) |
Oct 18, 2024 | 29.07 | 30.14 | 28.99 | 29.73 | 2,149,357 | +1.48(+5.24%) |
Oct 17, 2024 | 28.37 | 28.97 | 28.04 | 28.25 | 1,730,043 | -0.81(-2.79%) |
Oct 16, 2024 | 29.14 | 29.58 | 28.56 | 29.06 | 1,911,118 | +0.64(+2.25%) |
Oct 15, 2024 | 27.54 | 29.30 | 26.57 | 28.42 | 3,179,237 | +0.89(+3.23%) |
Oct 14, 2024 | 26.59 | 27.90 | 26.54 | 27.53 | 2,331,748 | +2.25(+8.90%) |
Oct 11, 2024 | 23.98 | 25.55 | 23.96 | 25.28 | 1,716,428 | +2.58(+11.37%) |
Oct 10, 2024 | 23.81 | 23.81 | 22.03 | 22.70 | 2,099,278 | -1.01(-4.26%) |
Oct 09, 2024 | 24.46 | 24.82 | 23.53 | 23.71 | 1,192,423 | -1.00(-4.05%) |
Oct 08, 2024 | 25.03 | 25.53 | 24.37 | 24.71 | 1,541,633 | -0.95(-3.70%) |
Oct 07, 2024 | 25.48 | 26.56 | 25.14 | 25.66 | 1,680,450 | +0.73(+2.93%) |
Oct 04, 2024 | 24.26 | 25.00 | 23.62 | 24.93 | 1,246,162 | +1.06(+4.44%) |
Oct 03, 2024 | 23.43 | 23.90 | 22.95 | 23.87 | 1,317,035 | +0.65(+2.80%) |
Oct 02, 2024 | 23.73 | 24.96 | 23.06 | 23.22 | 2,068,004 | -1.21(-4.95%) |
Oct 01, 2024 | 25.78 | 25.83 | 23.81 | 24.43 | 2,641,574 | -1.47(-5.68%) |
Sep 30, 2024 | 26.33 | 26.44 | 25.51 | 25.90 | 2,154,353 | -1.91(-6.87%) |
Sep 27, 2024 | 27.85 | 28.62 | 27.58 | 27.81 | 2,557,380 | +0.82(+3.04%) |
Sep 26, 2024 | 26.76 | 28.00 | 26.56 | 26.99 | 1,881,418 | +1.20(+4.65%) |
Sep 25, 2024 | 26.10 | 26.47 | 25.60 | 25.79 | 1,010,528 | -0.93(-3.48%) |
Sep 24, 2024 | 26.04 | 26.82 | 25.41 | 26.72 | 1,552,848 | +0.81(+3.13%) |
Sep 23, 2024 | 25.90 | 26.36 | 25.72 | 25.91 | 1,708,159 | +0.37(+1.45%) |
Sep 20, 2024 | 25.71 | 26.15 | 25.18 | 25.54 | 1,086,459 | -0.37(-1.43%) |
Sep 19, 2024 | 26.04 | 26.43 | 25.45 | 25.91 | 1,869,120 | +2.50(+10.68%) |
Sep 18, 2024 | 23.28 | 24.44 | 22.73 | 23.41 | 1,814,691 | +0.09(+0.39%) |
Sep 17, 2024 | 22.88 | 24.44 | 22.57 | 23.32 | 2,058,487 | +1.46(+6.68%) |
Sep 16, 2024 | 22.32 | 22.32 | 21.48 | 21.86 | 1,244,745 | -1.44(-6.18%) |
Sep 13, 2024 | 21.74 | 23.54 | 21.72 | 23.30 | 1,904,349 | +1.02(+4.58%) |
Sep 12, 2024 | 21.79 | 22.39 | 21.43 | 22.28 | 1,652,116 | +0.59(+2.72%) |
Sep 11, 2024 | 21.07 | 21.99 | 20.07 | 21.69 | 1,569,199 | -0.29(-1.32%) |
Sep 10, 2024 | 21.21 | 22.05 | 20.87 | 21.98 | 1,423,629 | +0.60(+2.81%) |
Sep 09, 2024 | 20.16 | 21.43 | 19.71 | 21.38 | 1,853,118 | +2.60(+13.84%) |
Sep 06, 2024 | 21.22 | 21.31 | 18.56 | 18.78 | 3,268,929 | -1.88(-9.10%) |
Sep 05, 2024 | 21.19 | 21.63 | 20.48 | 20.66 | 2,222,242 | -1.59(-7.15%) |
Sep 04, 2024 | 21.02 | 22.61 | 20.71 | 22.25 | 2,336,235 | +0.04(+0.18%) |
Sep 03, 2024 | 23.03 | 23.08 | 21.81 | 22.21 | 2,072,071 | -0.53(-2.33%) |
Aug 30, 2024 | 23.48 | 23.66 | 22.00 | 22.74 | 1,826,528 | -0.48(-2.07%) |
Aug 29, 2024 | 24.08 | 24.76 | 22.99 | 23.22 | 1,534,734 | +0.24(+1.04%) |
Aug 28, 2024 | 23.83 | 23.96 | 22.15 | 22.98 | 2,092,958 | -2.71(-10.55%) |
Aug 27, 2024 | 25.92 | 25.99 | 25.10 | 25.69 | 1,372,196 | -1.03(-3.85%) |
Aug 26, 2024 | 27.18 | 27.24 | 26.52 | 26.72 | 1,213,682 | -0.33(-1.22%) |
Aug 23, 2024 | 24.97 | 27.26 | 24.74 | 27.05 | 2,524,472 | +2.67(+10.95%) |
Aug 22, 2024 | 24.82 | 24.91 | 24.18 | 24.38 | 936,450 | -1.06(-4.17%) |
Aug 21, 2024 | 23.76 | 25.51 | 23.26 | 25.44 | 1,566,078 | +1.63(+6.85%) |
Aug 20, 2024 | 24.66 | 24.97 | 23.03 | 23.81 | 1,435,666 | +0.40(+1.71%) |
Aug 19, 2024 | 23.19 | 23.65 | 22.67 | 23.41 | 1,466,925 | -0.59(-2.46%) |
Aug 16, 2024 | 23.13 | 24.15 | 22.44 | 24.00 | 1,690,641 | +2.04(+9.29%) |
Aug 15, 2024 | 23.63 | 24.20 | 21.65 | 21.96 | 2,745,347 | -1.46(-6.23%) |
Aug 14, 2024 | 25.05 | 25.14 | 23.26 | 23.42 | 2,265,252 | -1.62(-6.47%) |
Aug 13, 2024 | 23.51 | 25.67 | 23.48 | 25.04 | 1,699,913 | +1.43(+6.06%) |
Aug 12, 2024 | 24.08 | 25.00 | 22.65 | 23.61 | 2,209,296 | -1.44(-5.75%) |
Aug 09, 2024 | 24.75 | 25.36 | 24.09 | 25.05 | 1,481,832 | +1.00(+4.16%) |
Aug 08, 2024 | 22.76 | 24.38 | 21.97 | 24.05 | 1,925,860 | +3.54(+17.26%) |
Aug 07, 2024 | 22.51 | 22.70 | 20.43 | 20.51 | 1,679,753 | -1.62(-7.32%) |
Aug 06, 2024 | 20.93 | 22.36 | 20.38 | 22.13 | 1,694,855 | +2.45(+12.45%) |
Aug 05, 2024 | 16.44 | 21.50 | 16.30 | 19.68 | 4,010,896 | -8.02(-28.95%) |
Aug 02, 2024 | 29.77 | 30.39 | 27.50 | 27.70 | 1,922,032 | -0.74(-2.60%) |