Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 24.38 | 25.14 | 24.20 | 24.93 | 5,414,349 | +0.63(+2.59%) |
Oct 10, 2024 | 23.68 | 24.56 | 23.40 | 24.30 | 6,458,598 | +0.55(+2.32%) |
Oct 09, 2024 | 23.32 | 23.94 | 22.95 | 23.75 | 4,895,022 | +0.33(+1.41%) |
Oct 08, 2024 | 23.01 | 23.48 | 22.39 | 23.42 | 5,094,561 | +0.30(+1.30%) |
Oct 07, 2024 | 22.69 | 23.16 | 22.18 | 23.12 | 5,174,587 | +0.39(+1.72%) |
Oct 04, 2024 | 23.22 | 23.40 | 22.62 | 22.73 | 4,893,041 | -0.45(-1.94%) |
Oct 03, 2024 | 23.32 | 23.32 | 22.62 | 23.18 | 5,465,921 | -0.46(-1.95%) |
Oct 02, 2024 | 22.66 | 23.64 | 22.50 | 23.64 | 5,502,197 | +0.98(+4.32%) |
Oct 01, 2024 | 23.59 | 23.73 | 22.52 | 22.66 | 6,344,948 | -0.99(-4.19%) |
Sep 30, 2024 | 24.34 | 24.38 | 23.57 | 23.65 | 4,854,176 | -0.73(-2.99%) |
Sep 27, 2024 | 24.54 | 24.90 | 24.05 | 24.38 | 4,762,865 | +0.03(+0.12%) |
Sep 26, 2024 | 24.39 | 24.46 | 23.62 | 24.35 | 4,799,579 | +0.23(+0.95%) |
Sep 25, 2024 | 24.01 | 24.22 | 23.64 | 24.12 | 4,385,395 | +0.02(+0.08%) |
Sep 24, 2024 | 25.40 | 25.48 | 23.86 | 24.10 | 8,262,048 | -1.49(-5.84%) |
Sep 23, 2024 | 25.01 | 26.15 | 24.81 | 25.59 | 10,135,736 | +0.64(+2.59%) |
Sep 20, 2024 | 24.00 | 25.61 | 23.92 | 24.95 | 13,429,084 | +0.93(+3.87%) |
Sep 19, 2024 | 23.60 | 24.93 | 23.59 | 24.02 | 8,303,167 | +0.75(+3.22%) |
Sep 18, 2024 | 23.91 | 23.97 | 23.14 | 23.27 | 8,036,273 | +0.00(+0.00%) |
Sep 17, 2024 | 23.85 | 24.04 | 22.74 | 23.27 | 9,942,671 | -0.37(-1.57%) |
Sep 16, 2024 | 24.45 | 24.51 | 22.73 | 23.64 | 10,843,057 | -0.87(-3.55%) |
Sep 13, 2024 | 25.59 | 25.82 | 24.50 | 24.51 | 8,832,672 | -1.01(-3.96%) |
Sep 12, 2024 | 28.27 | 28.27 | 25.32 | 25.52 | 10,258,737 | -2.79(-9.86%) |
Sep 11, 2024 | 27.80 | 29.05 | 26.60 | 28.31 | 11,356,477 | +0.93(+3.40%) |
Sep 10, 2024 | 25.25 | 28.11 | 24.43 | 27.38 | 15,694,217 | +0.68(+2.55%) |
Sep 09, 2024 | 27.60 | 27.80 | 26.60 | 26.70 | 4,267,548 | -0.60(-2.20%) |
Sep 06, 2024 | 28.90 | 29.00 | 27.10 | 27.30 | 2,945,185 | -1.80(-6.19%) |
Sep 05, 2024 | 29.70 | 29.80 | 28.60 | 29.10 | 1,474,598 | -0.20(-0.68%) |
Sep 04, 2024 | 31.00 | 31.40 | 29.10 | 29.30 | 2,459,577 | -1.90(-6.09%) |
Sep 03, 2024 | 32.90 | 33.00 | 31.00 | 31.20 | 1,598,017 | -1.70(-5.17%) |
Aug 30, 2024 | 32.80 | 33.00 | 32.15 | 32.90 | 1,232,655 | +0.30(+0.92%) |
Aug 29, 2024 | 32.40 | 33.10 | 32.10 | 32.60 | 1,299,921 | +0.20(+0.62%) |
Aug 28, 2024 | 31.90 | 32.70 | 31.00 | 32.40 | 1,904,522 | +0.80(+2.53%) |
Aug 27, 2024 | 31.30 | 32.10 | 31.00 | 31.60 | 1,231,701 | +0.50(+1.61%) |
Aug 26, 2024 | 32.30 | 33.35 | 30.80 | 31.10 | 1,753,039 | -0.90(-2.81%) |
Aug 23, 2024 | 31.90 | 32.50 | 31.25 | 32.00 | 1,316,458 | +0.60(+1.91%) |
Aug 22, 2024 | 33.20 | 33.30 | 31.20 | 31.40 | 1,977,059 | -1.30(-3.98%) |
Aug 21, 2024 | 34.80 | 36.40 | 32.60 | 32.70 | 3,369,466 | +0.20(+0.62%) |
Aug 20, 2024 | 30.40 | 33.20 | 30.40 | 32.50 | 2,609,320 | +2.10(+6.91%) |
Aug 19, 2024 | 30.20 | 30.50 | 29.40 | 30.40 | 2,050,828 | +0.45(+1.50%) |
Aug 16, 2024 | 30.40 | 30.80 | 29.80 | 29.95 | 1,914,522 | -0.25(-0.83%) |
Aug 15, 2024 | 31.30 | 32.70 | 30.10 | 30.20 | 3,378,294 | +1.10(+3.78%) |
Aug 14, 2024 | 29.80 | 30.30 | 29.10 | 29.10 | 890,078 | -0.90(-3.00%) |
Aug 13, 2024 | 29.80 | 30.35 | 29.70 | 30.00 | 997,722 | +0.20(+0.67%) |
Aug 12, 2024 | 31.00 | 31.40 | 29.40 | 29.80 | 1,084,297 | -1.60(-5.10%) |
Aug 09, 2024 | 31.30 | 31.60 | 30.75 | 31.40 | 1,196,471 | +0.07(+0.22%) |
Aug 08, 2024 | 31.13 | 31.73 | 30.83 | 31.33 | 967,244 | +0.50(+1.61%) |
Aug 07, 2024 | 30.74 | 31.43 | 30.19 | 30.83 | 979,182 | +0.30(+0.97%) |
Aug 06, 2024 | 30.24 | 31.23 | 29.64 | 30.54 | 1,294,592 | +0.69(+2.33%) |
Aug 05, 2024 | 28.55 | 30.49 | 28.36 | 29.84 | 1,132,721 | -1.09(-3.53%) |
Aug 02, 2024 | 31.03 | 31.43 | 30.39 | 30.93 | 1,648,115 | -1.09(-3.41%) |