Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 20.88 | 21.04 | 20.76 | 20.76 | 9,285,524 | -0.15(-0.72%) |
Oct 31, 2024 | 21.04 | 21.08 | 20.86 | 20.91 | 8,615,149 | -0.21(-0.99%) |
Oct 30, 2024 | 21.52 | 21.56 | 21.11 | 21.12 | 8,486,935 | -0.65(-2.99%) |
Oct 29, 2024 | 21.68 | 21.97 | 21.62 | 21.77 | 8,789,381 | -0.05(-0.23%) |
Oct 28, 2024 | 21.96 | 21.97 | 21.80 | 21.82 | 3,931,791 | +0.18(+0.82%) |
Oct 25, 2024 | 21.80 | 21.84 | 21.62 | 21.64 | 6,648,158 | -0.16(-0.73%) |
Oct 24, 2024 | 21.96 | 22.06 | 21.77 | 21.80 | 7,282,389 | -0.16(-0.72%) |
Oct 23, 2024 | 21.93 | 22.12 | 21.86 | 21.96 | 4,584,049 | +0.05(+0.23%) |
Oct 22, 2024 | 21.80 | 22.00 | 21.80 | 21.91 | 5,799,496 | -0.04(-0.18%) |
Oct 21, 2024 | 21.74 | 22.03 | 21.73 | 21.95 | 10,531,097 | -0.31(-1.38%) |
Oct 18, 2024 | 22.14 | 22.28 | 21.97 | 22.25 | 11,437,140 | -0.15(-0.66%) |
Oct 17, 2024 | 21.93 | 22.47 | 21.77 | 22.40 | 16,728,558 | -0.24(-1.05%) |
Oct 16, 2024 | 22.50 | 22.67 | 22.44 | 22.64 | 14,027,051 | -0.12(-0.52%) |
Oct 15, 2024 | 22.92 | 23.01 | 22.71 | 22.76 | 10,683,755 | -0.34(-1.46%) |
Oct 14, 2024 | 23.02 | 23.18 | 22.94 | 23.10 | 7,181,338 | +0.43(+1.88%) |
Oct 11, 2024 | 22.57 | 22.73 | 22.52 | 22.67 | 5,123,663 | +0.28(+1.24%) |
Oct 10, 2024 | 22.37 | 22.47 | 22.19 | 22.39 | 7,753,754 | -0.61(-2.66%) |
Oct 09, 2024 | 23.06 | 23.12 | 22.95 | 23.01 | 4,318,452 | -0.05(-0.21%) |
Oct 08, 2024 | 22.88 | 23.10 | 22.82 | 23.06 | 7,810,889 | +0.41(+1.79%) |
Oct 07, 2024 | 22.47 | 22.81 | 22.46 | 22.65 | 7,635,972 | +0.12(+0.53%) |
Oct 04, 2024 | 22.35 | 22.62 | 22.33 | 22.53 | 9,367,077 | +0.38(+1.70%) |
Oct 03, 2024 | 21.94 | 22.18 | 21.94 | 22.16 | 7,906,441 | +0.09(+0.40%) |
Oct 02, 2024 | 22.11 | 22.19 | 21.91 | 22.07 | 5,333,512 | -0.07(-0.31%) |
Oct 01, 2024 | 22.17 | 22.26 | 22.02 | 22.14 | 8,462,361 | +0.12(+0.54%) |
Sep 30, 2024 | 22.03 | 22.17 | 21.82 | 22.02 | 11,709,545 | -0.12(-0.54%) |
Sep 27, 2024 | 22.36 | 22.44 | 22.09 | 22.14 | 9,813,381 | -0.56(-2.48%) |
Sep 26, 2024 | 22.79 | 23.54 | 22.60 | 22.70 | 11,148,907 | +0.40(+1.77%) |
Sep 25, 2024 | 22.25 | 22.35 | 22.19 | 22.30 | 9,256,367 | -0.02(-0.09%) |
Sep 24, 2024 | 22.36 | 22.46 | 22.21 | 22.32 | 7,095,839 | -0.11(-0.48%) |
Sep 23, 2024 | 22.46 | 22.47 | 22.24 | 22.43 | 4,956,638 | -0.16(-0.70%) |
Sep 20, 2024 | 22.38 | 22.64 | 22.35 | 22.59 | 22,091,318 | +0.16(+0.71%) |
Sep 19, 2024 | 22.47 | 22.55 | 22.36 | 22.43 | 6,353,301 | +0.21(+0.93%) |
Sep 18, 2024 | 22.23 | 22.44 | 22.13 | 22.23 | 7,131,763 | -0.48(-2.13%) |
Sep 17, 2024 | 23.02 | 23.15 | 22.56 | 22.71 | 10,471,304 | -0.22(-0.95%) |
Sep 16, 2024 | 22.94 | 23.03 | 22.79 | 22.93 | 6,824,575 | -0.01(-0.04%) |
Sep 13, 2024 | 23.01 | 23.07 | 22.89 | 22.94 | 5,333,839 | -0.05(-0.21%) |
Sep 12, 2024 | 22.99 | 23.07 | 22.82 | 22.99 | 5,708,005 | +0.33(+1.44%) |
Sep 11, 2024 | 22.63 | 22.69 | 22.30 | 22.66 | 5,654,685 | -0.01(-0.04%) |
Sep 10, 2024 | 22.51 | 22.67 | 22.39 | 22.67 | 6,558,673 | +0.31(+1.37%) |
Sep 09, 2024 | 22.50 | 22.50 | 22.30 | 22.36 | 4,637,540 | +0.08(+0.35%) |
Sep 06, 2024 | 22.56 | 22.66 | 22.24 | 22.28 | 7,603,463 | -0.36(-1.57%) |
Sep 05, 2024 | 22.77 | 22.94 | 22.59 | 22.64 | 6,341,950 | -0.16(-0.69%) |
Sep 04, 2024 | 22.60 | 22.84 | 22.57 | 22.80 | 5,621,666 | +0.08(+0.35%) |