Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 24.26 | 24.48 | 23.45 | 24.46 | 1,091,355 | -0.43(-1.73%) |
Oct 15, 2024 | 25.53 | 25.86 | 24.83 | 24.89 | 1,234,173 | -0.67(-2.62%) |
Oct 14, 2024 | 25.77 | 26.20 | 25.26 | 25.56 | 747,490 | -0.08(-0.31%) |
Oct 11, 2024 | 25.59 | 25.70 | 24.99 | 25.64 | 622,121 | -0.29(-1.12%) |
Oct 10, 2024 | 27.54 | 27.89 | 25.77 | 25.93 | 723,525 | -1.99(-7.13%) |
Oct 09, 2024 | 27.99 | 28.86 | 27.91 | 27.92 | 616,156 | +0.27(+0.98%) |
Oct 08, 2024 | 27.77 | 28.69 | 27.55 | 27.65 | 1,060,121 | +0.07(+0.25%) |
Oct 07, 2024 | 27.11 | 27.96 | 27.01 | 27.58 | 920,477 | +0.92(+3.45%) |
Oct 04, 2024 | 26.77 | 26.96 | 25.37 | 26.66 | 1,252,888 | -0.07(-0.26%) |
Oct 03, 2024 | 26.45 | 27.21 | 26.42 | 26.73 | 1,643,996 | +0.94(+3.64%) |
Oct 02, 2024 | 25.51 | 26.25 | 25.14 | 25.79 | 775,840 | +0.34(+1.34%) |
Oct 01, 2024 | 25.62 | 26.24 | 25.05 | 25.45 | 1,110,970 | -0.95(-3.60%) |
Sep 30, 2024 | 26.00 | 27.05 | 25.81 | 26.40 | 878,688 | +0.82(+3.21%) |
Sep 27, 2024 | 24.19 | 25.80 | 23.99 | 25.58 | 1,352,240 | +1.48(+6.14%) |
Sep 26, 2024 | 24.08 | 24.57 | 23.58 | 24.10 | 1,310,021 | -0.66(-2.67%) |
Sep 25, 2024 | 24.35 | 24.86 | 24.06 | 24.76 | 1,263,025 | +0.54(+2.23%) |
Sep 24, 2024 | 25.80 | 26.02 | 24.07 | 24.22 | 1,722,106 | -2.00(-7.61%) |
Sep 23, 2024 | 25.63 | 26.28 | 24.94 | 26.22 | 1,018,279 | +0.47(+1.84%) |
Sep 20, 2024 | 25.84 | 26.40 | 25.44 | 25.74 | 1,386,793 | -1.06(-3.94%) |
Sep 19, 2024 | 26.43 | 27.29 | 26.10 | 26.80 | 1,208,395 | -1.26(-4.50%) |
Sep 18, 2024 | 26.79 | 28.19 | 24.99 | 28.06 | 2,213,839 | +0.94(+3.46%) |
Sep 17, 2024 | 26.82 | 27.27 | 26.27 | 27.12 | 970,182 | +0.58(+2.17%) |
Sep 16, 2024 | 26.49 | 26.96 | 26.09 | 26.55 | 1,026,965 | +0.12(+0.47%) |
Sep 13, 2024 | 27.17 | 27.17 | 26.26 | 26.42 | 1,450,955 | -1.75(-6.20%) |
Sep 12, 2024 | 31.08 | 31.25 | 27.74 | 28.17 | 1,108,280 | -4.24(-13.09%) |
Sep 11, 2024 | 33.61 | 34.42 | 32.35 | 32.41 | 525,181 | -0.91(-2.72%) |
Sep 10, 2024 | 34.29 | 35.05 | 33.18 | 33.32 | 571,851 | -1.23(-3.57%) |
Sep 09, 2024 | 35.17 | 35.17 | 34.29 | 34.55 | 421,644 | -1.01(-2.83%) |
Sep 06, 2024 | 33.55 | 35.76 | 33.40 | 35.56 | 1,077,164 | +2.22(+6.66%) |
Sep 05, 2024 | 33.30 | 33.70 | 32.54 | 33.34 | 671,063 | -1.14(-3.32%) |
Sep 04, 2024 | 34.69 | 34.80 | 33.40 | 34.48 | 658,161 | +0.59(+1.75%) |
Sep 03, 2024 | 31.70 | 34.36 | 31.70 | 33.89 | 905,923 | +2.98(+9.64%) |
Aug 30, 2024 | 30.42 | 31.48 | 30.25 | 30.91 | 1,035,108 | +0.68(+2.25%) |
Aug 29, 2024 | 30.79 | 30.79 | 29.90 | 30.23 | 662,927 | -0.57(-1.86%) |
Aug 28, 2024 | 30.30 | 31.42 | 30.08 | 30.80 | 996,868 | +1.53(+5.22%) |
Aug 27, 2024 | 29.62 | 29.90 | 29.23 | 29.27 | 500,053 | +0.30(+1.02%) |
Aug 26, 2024 | 28.43 | 29.24 | 28.21 | 28.98 | 611,786 | +0.31(+1.07%) |
Aug 23, 2024 | 28.99 | 29.58 | 28.24 | 28.67 | 975,379 | -0.99(-3.33%) |
Aug 22, 2024 | 28.91 | 30.05 | 28.91 | 29.66 | 1,139,410 | +1.66(+5.92%) |
Aug 21, 2024 | 28.66 | 29.13 | 27.89 | 28.00 | 993,866 | -0.68(-2.37%) |
Aug 20, 2024 | 28.34 | 29.09 | 27.80 | 28.68 | 1,238,766 | -0.21(-0.72%) |
Aug 19, 2024 | 30.73 | 30.73 | 28.83 | 28.89 | 1,217,292 | -1.39(-4.59%) |
Aug 16, 2024 | 31.66 | 31.85 | 30.19 | 30.28 | 1,356,402 | -1.92(-5.97%) |
Aug 15, 2024 | 32.32 | 33.43 | 31.89 | 32.21 | 701,047 | -0.54(-1.66%) |
Aug 14, 2024 | 33.01 | 33.64 | 32.56 | 32.75 | 849,907 | +0.33(+1.00%) |
Aug 13, 2024 | 34.00 | 34.00 | 32.21 | 32.42 | 943,970 | -1.21(-3.61%) |
Aug 12, 2024 | 35.44 | 35.80 | 33.16 | 33.64 | 2,814,408 | -2.57(-7.09%) |
Aug 09, 2024 | 36.01 | 37.32 | 35.92 | 36.20 | 691,262 | -0.89(-2.39%) |
Aug 08, 2024 | 37.77 | 38.80 | 36.44 | 37.09 | 892,969 | -1.61(-4.16%) |
Aug 07, 2024 | 35.31 | 38.99 | 35.11 | 38.70 | 1,382,924 | +2.01(+5.49%) |
Aug 06, 2024 | 37.54 | 38.28 | 35.69 | 36.68 | 1,352,921 | -0.41(-1.12%) |
Aug 05, 2024 | 38.79 | 40.07 | 36.73 | 37.10 | 2,654,832 | +2.56(+7.40%) |
Aug 02, 2024 | 31.84 | 35.29 | 31.57 | 34.54 | 2,329,845 | +1.74(+5.29%) |