Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.92 | 26.99 | 26.25 | 26.84 | 3,022,995 | -0.46(-1.68%) |
Oct 17, 2024 | 27.56 | 27.56 | 27.13 | 27.30 | 3,128,906 | +0.06(+0.22%) |
Oct 16, 2024 | 27.44 | 27.65 | 27.19 | 27.24 | 3,744,319 | -0.11(-0.40%) |
Oct 15, 2024 | 27.30 | 27.64 | 27.23 | 27.35 | 3,857,346 | -0.70(-2.50%) |
Oct 14, 2024 | 28.90 | 29.09 | 27.97 | 28.05 | 3,478,257 | -1.20(-4.10%) |
Oct 11, 2024 | 28.56 | 29.57 | 28.56 | 29.25 | 2,575,180 | +0.40(+1.39%) |
Oct 10, 2024 | 28.60 | 29.10 | 28.46 | 28.85 | 3,180,189 | +0.24(+0.84%) |
Oct 09, 2024 | 29.00 | 29.20 | 28.47 | 28.61 | 3,469,945 | -0.76(-2.59%) |
Oct 08, 2024 | 29.48 | 29.53 | 28.88 | 29.37 | 3,428,987 | -0.52(-1.74%) |
Oct 07, 2024 | 29.97 | 30.21 | 29.52 | 29.89 | 2,577,724 | -0.10(-0.33%) |
Oct 04, 2024 | 30.61 | 30.70 | 29.95 | 29.99 | 2,823,871 | -0.27(-0.89%) |
Oct 03, 2024 | 29.39 | 30.35 | 29.05 | 30.26 | 4,646,022 | +1.03(+3.52%) |
Oct 02, 2024 | 29.26 | 29.63 | 28.88 | 29.23 | 3,477,697 | +0.57(+1.99%) |
Oct 01, 2024 | 27.92 | 28.73 | 27.68 | 28.66 | 4,673,513 | +0.01(+0.03%) |
Sep 30, 2024 | 28.11 | 28.96 | 28.04 | 28.65 | 4,733,888 | -0.06(-0.21%) |
Sep 27, 2024 | 28.28 | 28.90 | 28.15 | 28.71 | 4,360,307 | +1.00(+3.61%) |
Sep 26, 2024 | 27.50 | 28.12 | 27.26 | 27.71 | 7,009,668 | -0.03(-0.11%) |
Sep 25, 2024 | 28.46 | 28.64 | 27.63 | 27.74 | 3,897,777 | -0.64(-2.26%) |
Sep 24, 2024 | 29.14 | 29.23 | 28.36 | 28.38 | 3,974,919 | -0.50(-1.73%) |
Sep 23, 2024 | 27.66 | 28.94 | 27.59 | 28.88 | 5,154,927 | +1.44(+5.25%) |
Sep 20, 2024 | 27.25 | 27.58 | 26.79 | 27.44 | 4,413,041 | +0.19(+0.70%) |
Sep 19, 2024 | 27.31 | 27.72 | 26.96 | 27.25 | 3,386,132 | +0.60(+2.25%) |
Sep 18, 2024 | 26.45 | 27.07 | 26.37 | 26.65 | 2,785,922 | +0.20(+0.76%) |
Sep 17, 2024 | 26.82 | 27.12 | 26.44 | 26.45 | 3,693,383 | -0.23(-0.86%) |
Sep 16, 2024 | 26.45 | 27.07 | 26.24 | 26.68 | 3,643,009 | +0.19(+0.72%) |
Sep 13, 2024 | 26.91 | 27.00 | 26.29 | 26.49 | 3,316,688 | -0.08(-0.30%) |
Sep 12, 2024 | 26.30 | 26.80 | 25.87 | 26.57 | 4,659,884 | +0.08(+0.30%) |
Sep 11, 2024 | 25.72 | 26.71 | 25.41 | 26.49 | 4,174,697 | +1.24(+4.91%) |
Sep 10, 2024 | 25.17 | 25.31 | 24.53 | 25.25 | 3,104,394 | +0.08(+0.32%) |
Sep 09, 2024 | 25.25 | 25.62 | 25.07 | 25.17 | 3,794,736 | -0.29(-1.14%) |
Sep 06, 2024 | 25.28 | 25.64 | 25.00 | 25.46 | 3,878,848 | +0.13(+0.51%) |
Sep 05, 2024 | 25.31 | 25.47 | 24.93 | 25.33 | 3,452,036 | +0.39(+1.56%) |
Sep 04, 2024 | 25.64 | 26.08 | 24.68 | 24.94 | 3,691,938 | -0.70(-2.73%) |
Sep 03, 2024 | 26.50 | 26.56 | 25.57 | 25.64 | 3,922,903 | -1.35(-5.00%) |
Aug 30, 2024 | 26.79 | 27.03 | 26.52 | 26.99 | 2,867,581 | +0.09(+0.33%) |
Aug 29, 2024 | 26.67 | 26.98 | 26.29 | 26.90 | 2,640,989 | +0.35(+1.32%) |
Aug 28, 2024 | 26.50 | 26.63 | 26.14 | 26.55 | 2,822,738 | -0.03(-0.11%) |
Aug 27, 2024 | 27.31 | 27.40 | 26.53 | 26.58 | 3,208,965 | -0.80(-2.92%) |
Aug 26, 2024 | 27.89 | 28.11 | 27.35 | 27.38 | 3,620,792 | -0.21(-0.76%) |
Aug 23, 2024 | 27.18 | 27.67 | 27.14 | 27.59 | 2,772,437 | +0.70(+2.60%) |
Aug 22, 2024 | 27.81 | 27.90 | 26.85 | 26.89 | 3,663,829 | -0.89(-3.20%) |
Aug 21, 2024 | 28.67 | 28.71 | 27.65 | 27.78 | 2,395,506 | -0.56(-1.98%) |
Aug 20, 2024 | 28.87 | 28.98 | 27.86 | 28.34 | 2,671,989 | -0.44(-1.53%) |
Aug 19, 2024 | 28.10 | 28.88 | 27.96 | 28.78 | 2,911,075 | +0.89(+3.19%) |
Aug 16, 2024 | 27.59 | 27.98 | 27.52 | 27.89 | 1,469,916 | +0.05(+0.18%) |
Aug 15, 2024 | 27.51 | 27.97 | 27.35 | 27.84 | 3,164,109 | +0.44(+1.61%) |
Aug 14, 2024 | 27.50 | 27.55 | 26.98 | 27.40 | 2,052,960 | +0.11(+0.40%) |
Aug 13, 2024 | 26.88 | 27.35 | 26.72 | 27.29 | 2,939,588 | +0.10(+0.37%) |
Aug 12, 2024 | 26.94 | 27.64 | 26.93 | 27.19 | 2,677,740 | +0.48(+1.80%) |
Aug 09, 2024 | 26.53 | 26.95 | 26.23 | 26.71 | 2,222,094 | +0.16(+0.60%) |
Aug 08, 2024 | 25.36 | 26.69 | 25.29 | 26.55 | 3,064,390 | +1.25(+4.94%) |
Aug 07, 2024 | 25.98 | 26.54 | 25.26 | 25.30 | 3,762,761 | -0.04(-0.16%) |
Aug 06, 2024 | 25.33 | 25.81 | 24.88 | 25.34 | 3,962,881 | +0.14(+0.56%) |
Aug 05, 2024 | 25.55 | 25.97 | 24.82 | 25.20 | 5,972,068 | -1.30(-4.91%) |
Aug 02, 2024 | 28.34 | 28.34 | 26.48 | 26.50 | 5,741,878 | -2.27(-7.89%) |