Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.01 | 29.47 | 28.58 | 28.77 | 2,938,217 | -0.16(-0.55%) |
Oct 17, 2024 | 28.65 | 29.15 | 28.37 | 28.93 | 1,430,973 | +0.26(+0.91%) |
Oct 16, 2024 | 28.60 | 28.94 | 28.41 | 28.67 | 1,515,403 | -0.04(-0.14%) |
Oct 15, 2024 | 28.98 | 29.03 | 28.12 | 28.71 | 2,517,621 | -0.38(-1.31%) |
Oct 14, 2024 | 29.67 | 29.83 | 28.83 | 29.09 | 2,467,692 | -0.59(-1.99%) |
Oct 11, 2024 | 29.06 | 29.87 | 28.83 | 29.68 | 3,757,778 | +1.05(+3.67%) |
Oct 10, 2024 | 27.55 | 29.15 | 27.40 | 28.63 | 2,887,655 | +1.28(+4.68%) |
Oct 09, 2024 | 27.17 | 27.58 | 26.95 | 27.35 | 1,983,063 | +0.43(+1.60%) |
Oct 08, 2024 | 26.90 | 27.32 | 26.79 | 26.92 | 1,317,761 | -0.05(-0.19%) |
Oct 07, 2024 | 26.54 | 27.14 | 26.38 | 26.97 | 1,600,125 | +0.21(+0.78%) |
Oct 04, 2024 | 26.65 | 27.11 | 26.40 | 26.76 | 1,389,747 | +0.07(+0.26%) |
Oct 03, 2024 | 27.23 | 27.27 | 26.28 | 26.69 | 2,211,003 | -0.67(-2.45%) |
Oct 02, 2024 | 27.24 | 27.73 | 27.06 | 27.36 | 2,956,554 | -0.11(-0.40%) |
Oct 01, 2024 | 27.88 | 27.97 | 27.45 | 27.47 | 2,665,366 | -0.37(-1.33%) |
Sep 30, 2024 | 27.98 | 28.20 | 27.73 | 27.84 | 1,511,058 | +0.00(+0.00%) |
Sep 27, 2024 | 27.37 | 27.89 | 27.18 | 27.84 | 1,856,179 | +0.41(+1.49%) |
Sep 26, 2024 | 27.04 | 27.82 | 26.92 | 27.43 | 2,535,136 | +0.57(+2.12%) |
Sep 25, 2024 | 27.73 | 27.78 | 26.75 | 26.86 | 3,368,091 | -0.85(-3.07%) |
Sep 24, 2024 | 27.39 | 27.73 | 27.20 | 27.71 | 2,142,043 | +0.09(+0.33%) |
Sep 23, 2024 | 28.32 | 28.32 | 27.36 | 27.62 | 2,796,427 | -0.70(-2.47%) |
Sep 20, 2024 | 28.44 | 28.57 | 28.16 | 28.32 | 2,914,778 | -0.01(-0.04%) |
Sep 19, 2024 | 28.84 | 28.84 | 27.79 | 28.33 | 2,090,812 | -0.29(-1.01%) |
Sep 18, 2024 | 28.64 | 28.97 | 28.46 | 28.62 | 1,806,073 | +0.03(+0.10%) |
Sep 17, 2024 | 28.60 | 28.60 | 27.98 | 28.59 | 1,447,955 | +0.18(+0.63%) |
Sep 16, 2024 | 28.65 | 28.78 | 28.30 | 28.41 | 1,459,196 | -0.34(-1.18%) |
Sep 13, 2024 | 28.75 | 29.06 | 28.40 | 28.75 | 1,138,026 | +0.15(+0.52%) |
Sep 12, 2024 | 28.44 | 28.86 | 28.36 | 28.60 | 1,623,804 | +0.37(+1.31%) |
Sep 11, 2024 | 28.46 | 28.84 | 28.16 | 28.23 | 2,633,276 | -0.32(-1.12%) |
Sep 10, 2024 | 28.71 | 29.07 | 28.27 | 28.55 | 5,814,981 | -0.05(-0.17%) |
Sep 09, 2024 | 28.12 | 28.85 | 28.12 | 28.60 | 1,979,181 | +0.51(+1.82%) |
Sep 06, 2024 | 28.44 | 28.57 | 27.62 | 28.09 | 1,692,731 | -0.49(-1.71%) |
Sep 05, 2024 | 27.77 | 28.70 | 27.65 | 28.58 | 2,622,667 | +0.85(+3.07%) |
Sep 04, 2024 | 27.23 | 27.81 | 26.91 | 27.73 | 2,837,778 | +0.48(+1.76%) |
Sep 03, 2024 | 27.45 | 28.09 | 27.23 | 27.25 | 2,753,193 | -0.13(-0.47%) |
Aug 30, 2024 | 27.61 | 27.87 | 27.26 | 27.38 | 1,963,251 | -0.34(-1.23%) |
Aug 29, 2024 | 27.72 | 27.80 | 27.23 | 27.72 | 1,396,681 | +0.02(+0.07%) |
Aug 28, 2024 | 27.63 | 28.01 | 27.38 | 27.70 | 1,968,582 | -0.48(-1.70%) |
Aug 27, 2024 | 27.54 | 28.43 | 27.24 | 28.18 | 2,294,524 | +0.01(+0.04%) |
Aug 26, 2024 | 27.74 | 28.20 | 27.65 | 28.17 | 2,655,109 | +0.37(+1.33%) |
Aug 23, 2024 | 27.55 | 27.88 | 27.40 | 27.80 | 1,528,808 | +0.32(+1.16%) |
Aug 22, 2024 | 27.38 | 27.57 | 27.23 | 27.48 | 1,098,211 | +0.11(+0.40%) |
Aug 21, 2024 | 27.18 | 27.46 | 26.91 | 27.37 | 2,684,243 | +0.27(+1.00%) |
Aug 20, 2024 | 27.27 | 27.29 | 26.77 | 27.10 | 2,028,542 | -0.24(-0.88%) |
Aug 19, 2024 | 26.56 | 27.38 | 26.39 | 27.34 | 2,142,754 | +0.82(+3.09%) |
Aug 16, 2024 | 26.53 | 26.79 | 26.12 | 26.52 | 1,595,654 | +0.00(+0.00%) |
Aug 15, 2024 | 26.79 | 26.93 | 26.15 | 26.52 | 2,179,788 | +0.16(+0.61%) |
Aug 14, 2024 | 26.53 | 27.08 | 26.36 | 26.36 | 1,916,194 | -0.17(-0.64%) |
Aug 13, 2024 | 26.72 | 26.87 | 26.33 | 26.53 | 2,304,406 | -0.37(-1.38%) |
Aug 12, 2024 | 25.98 | 26.92 | 25.74 | 26.90 | 2,586,306 | +0.92(+3.54%) |
Aug 09, 2024 | 25.95 | 26.35 | 25.64 | 25.98 | 2,410,284 | +0.01(+0.04%) |
Aug 08, 2024 | 26.10 | 26.25 | 25.43 | 25.97 | 3,952,184 | -0.05(-0.19%) |
Aug 07, 2024 | 26.46 | 26.46 | 25.79 | 26.02 | 2,379,446 | -0.18(-0.69%) |
Aug 06, 2024 | 25.51 | 26.43 | 25.41 | 26.20 | 4,568,259 | +0.78(+3.07%) |
Aug 05, 2024 | 23.84 | 25.51 | 23.58 | 25.42 | 6,821,251 | +0.57(+2.29%) |
Aug 02, 2024 | 24.24 | 25.37 | 23.52 | 24.85 | 8,461,215 | +1.76(+7.62%) |