Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.98 | 25.18 | 24.66 | 25.16 | 4,528,160 | +0.24(+0.96%) |
Oct 17, 2024 | 24.71 | 25.01 | 24.60 | 24.92 | 3,811,795 | +0.12(+0.48%) |
Oct 16, 2024 | 24.95 | 25.12 | 24.69 | 24.80 | 4,491,525 | -0.05(-0.20%) |
Oct 15, 2024 | 25.69 | 25.70 | 24.80 | 24.85 | 8,368,133 | -1.85(-6.93%) |
Oct 14, 2024 | 26.80 | 26.98 | 26.54 | 26.70 | 3,768,127 | -0.37(-1.37%) |
Oct 11, 2024 | 26.75 | 27.22 | 26.56 | 27.07 | 4,185,091 | +0.21(+0.78%) |
Oct 10, 2024 | 26.54 | 27.00 | 26.34 | 26.86 | 3,636,093 | +0.53(+2.01%) |
Oct 09, 2024 | 25.89 | 26.44 | 25.69 | 26.33 | 4,138,523 | +0.07(+0.27%) |
Oct 08, 2024 | 26.26 | 26.38 | 25.47 | 26.26 | 5,099,536 | -0.71(-2.63%) |
Oct 07, 2024 | 27.08 | 27.48 | 26.86 | 26.97 | 5,720,050 | +0.08(+0.30%) |
Oct 04, 2024 | 26.99 | 27.16 | 26.47 | 26.89 | 6,617,839 | +0.36(+1.36%) |
Oct 03, 2024 | 25.84 | 26.76 | 25.61 | 26.53 | 6,451,977 | +0.77(+2.99%) |
Oct 02, 2024 | 26.29 | 26.41 | 25.44 | 25.76 | 7,112,921 | +0.10(+0.39%) |
Oct 01, 2024 | 24.21 | 25.98 | 24.10 | 25.66 | 11,296,788 | +1.20(+4.91%) |
Sep 30, 2024 | 24.38 | 25.08 | 24.13 | 24.46 | 8,180,548 | -0.07(-0.29%) |
Sep 27, 2024 | 23.47 | 24.59 | 23.36 | 24.53 | 9,083,760 | +1.38(+5.96%) |
Sep 26, 2024 | 24.04 | 24.27 | 23.03 | 23.15 | 8,561,330 | -1.42(-5.78%) |
Sep 25, 2024 | 25.27 | 25.36 | 24.53 | 24.57 | 4,780,733 | -0.77(-3.04%) |
Sep 24, 2024 | 25.95 | 26.01 | 25.32 | 25.34 | 3,466,044 | -0.10(-0.39%) |
Sep 23, 2024 | 25.21 | 25.86 | 25.05 | 25.44 | 4,227,281 | +0.37(+1.48%) |
Sep 20, 2024 | 25.25 | 25.25 | 24.70 | 25.07 | 8,764,033 | -0.29(-1.14%) |
Sep 19, 2024 | 25.66 | 25.84 | 25.27 | 25.36 | 4,539,819 | +0.25(+1.00%) |
Sep 18, 2024 | 25.10 | 25.66 | 24.89 | 25.11 | 5,329,389 | -0.14(-0.55%) |
Sep 17, 2024 | 24.39 | 25.29 | 24.39 | 25.25 | 4,937,953 | +0.81(+3.31%) |
Sep 16, 2024 | 24.03 | 24.65 | 24.03 | 24.44 | 6,050,113 | +0.50(+2.09%) |
Sep 13, 2024 | 23.98 | 24.49 | 23.73 | 23.94 | 6,081,125 | +0.24(+1.01%) |
Sep 12, 2024 | 23.82 | 24.05 | 23.32 | 23.70 | 6,513,151 | +0.09(+0.38%) |
Sep 11, 2024 | 23.94 | 24.02 | 22.71 | 23.61 | 10,965,802 | -0.24(-1.01%) |
Sep 10, 2024 | 24.83 | 24.88 | 23.39 | 23.85 | 10,396,355 | -1.07(-4.29%) |
Sep 09, 2024 | 25.30 | 25.36 | 24.77 | 24.92 | 7,208,307 | -0.32(-1.27%) |
Sep 06, 2024 | 25.95 | 26.36 | 25.09 | 25.24 | 5,689,771 | -0.73(-2.81%) |
Sep 05, 2024 | 26.30 | 26.32 | 25.69 | 25.97 | 15,355,245 | +0.08(+0.31%) |
Sep 04, 2024 | 26.63 | 26.96 | 25.86 | 25.89 | 6,475,564 | -0.85(-3.18%) |
Sep 03, 2024 | 27.90 | 27.95 | 26.67 | 26.74 | 6,060,296 | -1.75(-6.14%) |
Aug 30, 2024 | 28.90 | 28.95 | 28.35 | 28.49 | 6,069,049 | -0.85(-2.90%) |
Aug 29, 2024 | 28.75 | 29.47 | 28.38 | 29.34 | 4,703,500 | +0.77(+2.70%) |
Aug 28, 2024 | 28.05 | 28.70 | 28.02 | 28.57 | 3,879,134 | +0.14(+0.49%) |
Aug 27, 2024 | 28.81 | 28.90 | 28.19 | 28.43 | 4,575,895 | -0.55(-1.90%) |
Aug 26, 2024 | 29.00 | 29.11 | 28.49 | 28.98 | 4,352,364 | +0.51(+1.79%) |
Aug 23, 2024 | 28.07 | 28.57 | 28.03 | 28.47 | 3,948,563 | +0.55(+1.97%) |
Aug 22, 2024 | 28.14 | 28.36 | 27.88 | 27.92 | 3,957,230 | -0.14(-0.50%) |
Aug 21, 2024 | 28.64 | 28.73 | 28.04 | 28.06 | 3,738,043 | -0.27(-0.95%) |
Aug 20, 2024 | 29.17 | 29.24 | 28.16 | 28.33 | 4,312,348 | -0.99(-3.38%) |
Aug 19, 2024 | 29.31 | 29.88 | 29.19 | 29.32 | 4,001,787 | +0.07(+0.24%) |
Aug 16, 2024 | 28.94 | 29.37 | 28.92 | 29.25 | 3,230,142 | -0.23(-0.78%) |
Aug 15, 2024 | 29.09 | 29.65 | 29.09 | 29.48 | 5,335,788 | +0.53(+1.83%) |
Aug 14, 2024 | 29.15 | 29.22 | 28.77 | 28.95 | 3,807,705 | +0.03(+0.10%) |
Aug 13, 2024 | 28.75 | 29.18 | 28.50 | 28.92 | 3,912,167 | -0.27(-0.92%) |
Aug 12, 2024 | 28.39 | 29.29 | 28.39 | 29.19 | 4,282,633 | +0.87(+3.07%) |
Aug 09, 2024 | 28.45 | 28.68 | 27.98 | 28.32 | 4,063,922 | -0.13(-0.46%) |
Aug 08, 2024 | 27.20 | 28.47 | 27.17 | 28.45 | 4,666,770 | +1.43(+5.29%) |
Aug 07, 2024 | 27.69 | 28.05 | 27.00 | 27.02 | 6,785,853 | -0.09(-0.33%) |
Aug 06, 2024 | 27.46 | 28.20 | 27.11 | 27.11 | 6,232,548 | -0.48(-1.74%) |
Aug 05, 2024 | 27.68 | 27.91 | 26.81 | 27.59 | 15,319,230 | -1.00(-3.50%) |
Aug 02, 2024 | 30.69 | 30.74 | 28.30 | 28.59 | 8,736,151 | -2.49(-8.01%) |