Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2024 | 26.00 | 26.00 | 25.18 | 25.24 | 2,293,866 | -0.27(-1.06%) |
Nov 11, 2024 | 25.59 | 25.73 | 25.23 | 25.51 | 3,326,701 | -1.26(-4.71%) |
Nov 08, 2024 | 27.20 | 27.24 | 26.37 | 26.77 | 2,089,249 | -0.92(-3.32%) |
Nov 07, 2024 | 27.15 | 28.11 | 26.89 | 27.69 | 2,922,765 | +0.24(+0.87%) |
Nov 06, 2024 | 26.53 | 27.93 | 26.53 | 27.45 | 2,177,869 | -0.02(-0.07%) |
Nov 05, 2024 | 27.67 | 27.89 | 27.13 | 27.47 | 1,734,279 | +0.20(+0.73%) |
Nov 04, 2024 | 27.10 | 27.38 | 26.72 | 27.27 | 2,454,762 | +1.36(+5.25%) |
Nov 01, 2024 | 26.94 | 27.01 | 25.88 | 25.91 | 2,032,068 | -0.59(-2.23%) |
Oct 31, 2024 | 25.77 | 26.63 | 25.51 | 26.50 | 3,598,983 | +0.98(+3.84%) |
Oct 30, 2024 | 25.05 | 25.65 | 24.87 | 25.52 | 3,912,889 | +1.03(+4.21%) |
Oct 29, 2024 | 24.75 | 24.82 | 24.12 | 24.49 | 4,044,057 | -0.42(-1.69%) |
Oct 28, 2024 | 24.64 | 25.10 | 24.55 | 24.91 | 7,806,433 | -2.69(-9.75%) |
Oct 25, 2024 | 27.31 | 27.73 | 26.98 | 27.60 | 3,382,129 | +0.79(+2.95%) |
Oct 24, 2024 | 27.20 | 27.44 | 26.30 | 26.81 | 2,259,247 | -0.22(-0.81%) |
Oct 23, 2024 | 27.01 | 27.33 | 26.66 | 27.03 | 1,769,246 | -0.31(-1.13%) |
Oct 22, 2024 | 26.81 | 27.77 | 26.71 | 27.34 | 3,287,116 | +1.12(+4.27%) |
Oct 21, 2024 | 26.39 | 26.61 | 25.96 | 26.22 | 2,611,274 | +0.50(+1.94%) |
Oct 18, 2024 | 25.95 | 26.05 | 25.19 | 25.72 | 4,448,306 | -0.72(-2.72%) |
Oct 17, 2024 | 26.16 | 26.55 | 25.62 | 26.44 | 2,180,367 | +0.17(+0.65%) |
Oct 16, 2024 | 26.31 | 26.46 | 25.80 | 26.27 | 2,646,464 | -0.37(-1.39%) |
Oct 15, 2024 | 26.47 | 26.73 | 25.93 | 26.64 | 5,073,029 | -2.16(-7.50%) |
Oct 14, 2024 | 28.77 | 29.10 | 28.41 | 28.80 | 3,038,641 | -0.82(-2.77%) |
Oct 11, 2024 | 29.32 | 29.83 | 29.09 | 29.62 | 1,926,928 | -0.06(-0.20%) |
Oct 10, 2024 | 28.74 | 29.86 | 28.46 | 29.68 | 3,094,921 | +1.48(+5.25%) |
Oct 09, 2024 | 27.71 | 28.37 | 27.29 | 28.20 | 3,335,493 | -0.66(-2.29%) |
Oct 08, 2024 | 29.37 | 29.45 | 27.98 | 28.86 | 6,174,667 | -1.90(-6.18%) |
Oct 07, 2024 | 29.55 | 30.84 | 29.48 | 30.76 | 3,857,338 | +1.96(+6.81%) |
Oct 04, 2024 | 28.99 | 29.44 | 28.60 | 28.80 | 4,278,260 | +0.06(+0.21%) |
Oct 03, 2024 | 27.69 | 28.94 | 27.48 | 28.74 | 6,012,730 | +1.71(+6.33%) |
Oct 02, 2024 | 27.76 | 27.95 | 26.36 | 27.03 | 4,818,070 | +0.31(+1.16%) |
Oct 01, 2024 | 24.98 | 27.53 | 24.91 | 26.72 | 8,342,496 | +1.30(+5.11%) |
Sep 30, 2024 | 25.33 | 25.88 | 25.04 | 25.42 | 2,378,580 | -0.03(-0.12%) |
Sep 27, 2024 | 24.89 | 25.48 | 24.55 | 25.45 | 2,537,123 | +0.74(+2.99%) |
Sep 26, 2024 | 24.91 | 25.44 | 24.50 | 24.71 | 4,928,685 | -1.48(-5.65%) |
Sep 25, 2024 | 26.67 | 26.97 | 25.85 | 26.19 | 2,957,558 | -0.92(-3.39%) |
Sep 24, 2024 | 27.40 | 27.45 | 26.81 | 27.11 | 1,789,119 | +0.69(+2.61%) |
Sep 23, 2024 | 26.74 | 27.14 | 25.65 | 26.42 | 2,336,629 | -0.29(-1.09%) |
Sep 20, 2024 | 26.44 | 26.81 | 26.17 | 26.71 | 1,332,801 | +0.15(+0.56%) |
Sep 19, 2024 | 26.39 | 26.92 | 26.13 | 26.56 | 2,089,031 | +1.10(+4.32%) |
Sep 18, 2024 | 25.67 | 26.23 | 25.35 | 25.46 | 1,948,600 | -0.65(-2.49%) |
Sep 17, 2024 | 25.58 | 26.43 | 25.56 | 26.11 | 2,311,226 | +0.49(+1.91%) |
Sep 16, 2024 | 25.46 | 25.78 | 25.20 | 25.62 | 1,489,862 | +0.62(+2.48%) |
Sep 13, 2024 | 25.25 | 25.64 | 24.60 | 25.00 | 1,903,793 | -0.14(-0.56%) |
Sep 12, 2024 | 24.63 | 25.45 | 24.26 | 25.14 | 3,052,271 | +1.17(+4.88%) |
Sep 11, 2024 | 24.02 | 24.35 | 23.08 | 23.97 | 3,396,840 | +0.52(+2.22%) |
Sep 10, 2024 | 24.89 | 24.91 | 22.88 | 23.45 | 9,526,110 | -1.32(-5.33%) |
Sep 09, 2024 | 24.52 | 25.08 | 24.29 | 24.77 | 2,520,904 | -0.09(-0.36%) |
Sep 06, 2024 | 25.85 | 26.06 | 24.32 | 24.86 | 7,051,932 | -0.71(-2.78%) |
Sep 05, 2024 | 25.84 | 26.37 | 25.31 | 25.57 | 3,014,168 | +0.34(+1.35%) |
Sep 04, 2024 | 25.82 | 26.39 | 25.19 | 25.23 | 3,489,492 | -0.92(-3.52%) |