Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.61 | 24.67 | 24.38 | 24.62 | 3,117,792 | +0.15(+0.61%) |
Oct 17, 2024 | 24.24 | 24.55 | 24.16 | 24.47 | 6,973,906 | +0.12(+0.49%) |
Oct 16, 2024 | 24.15 | 24.38 | 24.02 | 24.35 | 4,771,598 | +0.33(+1.37%) |
Oct 15, 2024 | 23.52 | 24.28 | 23.52 | 24.02 | 7,152,830 | +0.61(+2.61%) |
Oct 14, 2024 | 23.09 | 23.50 | 23.07 | 23.41 | 2,754,124 | +0.23(+0.99%) |
Oct 11, 2024 | 22.95 | 23.21 | 22.93 | 23.18 | 2,946,092 | +0.32(+1.40%) |
Oct 10, 2024 | 23.11 | 23.22 | 22.71 | 22.86 | 2,548,238 | -0.33(-1.42%) |
Oct 09, 2024 | 22.86 | 23.26 | 22.80 | 23.19 | 2,622,763 | +0.33(+1.44%) |
Oct 08, 2024 | 23.04 | 23.11 | 22.80 | 22.86 | 2,639,839 | -0.06(-0.26%) |
Oct 07, 2024 | 22.75 | 22.96 | 22.64 | 22.92 | 3,318,859 | -0.02(-0.09%) |
Oct 04, 2024 | 22.79 | 22.98 | 22.54 | 22.94 | 2,791,058 | +0.07(+0.31%) |
Oct 03, 2024 | 22.93 | 23.00 | 22.70 | 22.87 | 3,377,389 | -0.09(-0.39%) |
Oct 02, 2024 | 22.93 | 23.29 | 22.88 | 22.96 | 7,930,620 | -0.12(-0.52%) |
Oct 01, 2024 | 23.33 | 23.35 | 23.02 | 23.08 | 5,296,165 | -0.14(-0.60%) |
Sep 30, 2024 | 22.94 | 23.24 | 22.85 | 23.22 | 4,298,984 | +0.26(+1.13%) |
Sep 27, 2024 | 23.05 | 23.20 | 22.86 | 22.96 | 4,710,974 | +0.09(+0.39%) |
Sep 26, 2024 | 23.38 | 23.48 | 22.75 | 22.87 | 9,039,318 | -0.49(-2.10%) |
Sep 25, 2024 | 23.65 | 23.68 | 23.25 | 23.36 | 4,962,743 | -0.27(-1.14%) |
Sep 24, 2024 | 23.49 | 23.80 | 23.38 | 23.63 | 3,689,256 | +0.00(+0.00%) |
Sep 23, 2024 | 23.43 | 23.70 | 23.42 | 23.63 | 3,827,745 | +0.39(+1.68%) |
Sep 20, 2024 | 23.09 | 23.37 | 23.09 | 23.24 | 7,716,389 | +0.00(+0.00%) |
Sep 19, 2024 | 23.71 | 23.75 | 23.09 | 23.24 | 4,206,733 | -0.30(-1.27%) |
Sep 18, 2024 | 23.65 | 23.85 | 23.44 | 23.54 | 3,116,652 | -0.04(-0.17%) |
Sep 17, 2024 | 24.02 | 24.13 | 23.46 | 23.58 | 3,225,436 | -0.48(-2.00%) |
Sep 16, 2024 | 24.18 | 24.25 | 23.96 | 24.06 | 3,165,315 | +0.04(+0.17%) |
Sep 13, 2024 | 23.69 | 24.06 | 23.69 | 24.02 | 3,765,453 | +0.37(+1.56%) |
Sep 12, 2024 | 23.42 | 23.77 | 23.37 | 23.65 | 6,138,817 | +0.16(+0.68%) |
Sep 11, 2024 | 23.18 | 23.57 | 23.05 | 23.49 | 3,919,753 | +0.12(+0.51%) |
Sep 10, 2024 | 23.42 | 23.51 | 23.12 | 23.37 | 4,268,862 | +0.08(+0.34%) |
Sep 09, 2024 | 22.99 | 23.38 | 22.91 | 23.29 | 3,248,007 | +0.30(+1.30%) |
Sep 06, 2024 | 23.09 | 23.20 | 22.82 | 22.99 | 3,643,388 | -0.12(-0.52%) |
Sep 05, 2024 | 23.24 | 23.39 | 23.02 | 23.11 | 2,034,365 | +0.00(+0.00%) |
Sep 04, 2024 | 23.08 | 23.28 | 22.91 | 23.11 | 2,543,854 | +0.12(+0.52%) |
Sep 03, 2024 | 22.87 | 23.03 | 22.76 | 22.99 | 3,660,807 | -0.03(-0.13%) |
Aug 30, 2024 | 22.88 | 23.04 | 22.79 | 23.02 | 2,910,557 | +0.25(+1.09%) |
Aug 29, 2024 | 22.93 | 22.96 | 22.73 | 22.77 | 2,594,671 | -0.15(-0.65%) |
Aug 28, 2024 | 22.90 | 23.05 | 22.77 | 22.92 | 2,959,540 | +0.00(+0.00%) |
Aug 27, 2024 | 23.01 | 23.15 | 22.91 | 22.92 | 3,582,372 | -0.23(-0.98%) |
Aug 26, 2024 | 23.23 | 23.29 | 23.05 | 23.15 | 2,668,826 | +0.16(+0.69%) |
Aug 23, 2024 | 22.71 | 23.07 | 22.62 | 22.99 | 4,084,651 | +0.41(+1.80%) |
Aug 22, 2024 | 22.62 | 22.65 | 22.42 | 22.59 | 5,475,461 | +0.02(+0.09%) |
Aug 21, 2024 | 22.38 | 22.64 | 22.28 | 22.57 | 3,498,616 | +0.31(+1.38%) |
Aug 20, 2024 | 22.12 | 22.30 | 22.00 | 22.26 | 2,951,300 | +0.19(+0.85%) |
Aug 19, 2024 | 21.88 | 22.11 | 21.88 | 22.07 | 2,510,059 | +0.01(+0.04%) |
Aug 16, 2024 | 22.28 | 22.33 | 21.96 | 22.06 | 3,106,058 | +0.02(+0.09%) |
Aug 15, 2024 | 21.90 | 22.37 | 21.81 | 22.04 | 4,005,357 | +0.25(+1.14%) |
Aug 14, 2024 | 21.67 | 21.90 | 21.59 | 21.79 | 2,387,222 | +0.16(+0.73%) |
Aug 13, 2024 | 21.73 | 21.74 | 21.52 | 21.64 | 3,730,556 | +0.11(+0.51%) |
Aug 12, 2024 | 21.60 | 21.68 | 21.35 | 21.53 | 2,769,793 | -0.09(-0.41%) |
Aug 09, 2024 | 21.57 | 21.69 | 21.40 | 21.62 | 1,786,676 | +0.05(+0.23%) |
Aug 08, 2024 | 21.26 | 21.72 | 21.22 | 21.57 | 2,921,886 | +0.28(+1.30%) |
Aug 07, 2024 | 21.67 | 21.95 | 21.23 | 21.29 | 6,105,938 | -0.23(-1.06%) |
Aug 06, 2024 | 20.93 | 21.66 | 20.86 | 21.52 | 7,489,630 | +0.58(+2.79%) |
Aug 05, 2024 | 21.17 | 21.53 | 20.87 | 20.93 | 4,979,404 | -0.77(-3.56%) |
Aug 02, 2024 | 21.85 | 21.95 | 21.50 | 21.70 | 4,643,391 | -0.08(-0.36%) |