Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 25.13 | 26.04 | 24.64 | 25.77 | 4,629,409 | +0.56(+2.22%) |
Nov 20, 2024 | 25.16 | 25.66 | 24.62 | 25.21 | 3,797,044 | +0.04(+0.16%) |
Nov 19, 2024 | 25.01 | 25.58 | 24.75 | 25.17 | 3,471,946 | +0.05(+0.20%) |
Nov 18, 2024 | 25.80 | 25.90 | 25.01 | 25.12 | 4,900,325 | -0.68(-2.64%) |
Nov 15, 2024 | 26.81 | 26.84 | 25.61 | 25.80 | 5,322,519 | -1.23(-4.55%) |
Nov 14, 2024 | 26.71 | 27.66 | 26.61 | 27.03 | 5,049,579 | +0.53(+2.00%) |
Nov 13, 2024 | 27.30 | 27.40 | 26.42 | 26.50 | 3,695,079 | -0.66(-2.43%) |
Nov 12, 2024 | 27.00 | 27.36 | 26.68 | 27.16 | 6,481,641 | -0.28(-1.02%) |
Nov 11, 2024 | 26.17 | 27.80 | 25.90 | 27.44 | 7,244,825 | +1.31(+5.01%) |
Nov 08, 2024 | 26.01 | 26.28 | 25.63 | 26.13 | 3,906,657 | +0.01(+0.04%) |
Nov 07, 2024 | 26.40 | 27.00 | 26.10 | 26.12 | 4,892,120 | -0.08(-0.31%) |
Nov 06, 2024 | 26.80 | 27.02 | 26.11 | 26.20 | 5,174,300 | -0.14(-0.53%) |
Nov 05, 2024 | 25.75 | 26.39 | 25.60 | 26.34 | 5,711,794 | +0.41(+1.58%) |
Nov 04, 2024 | 27.72 | 27.92 | 25.76 | 25.93 | 9,641,774 | -1.72(-6.22%) |
Nov 01, 2024 | 27.27 | 28.84 | 27.25 | 27.65 | 10,590,203 | +0.99(+3.71%) |
Oct 31, 2024 | 27.00 | 27.31 | 26.23 | 26.66 | 9,380,860 | -0.73(-2.67%) |
Oct 30, 2024 | 27.60 | 27.75 | 27.20 | 27.39 | 6,021,308 | -0.26(-0.94%) |
Oct 29, 2024 | 27.18 | 28.13 | 27.05 | 27.65 | 6,505,440 | +0.62(+2.29%) |
Oct 28, 2024 | 26.60 | 27.24 | 26.45 | 27.03 | 4,797,571 | +0.63(+2.39%) |
Oct 25, 2024 | 26.73 | 26.92 | 26.39 | 26.40 | 4,805,728 | -0.13(-0.49%) |
Oct 24, 2024 | 26.89 | 26.94 | 26.26 | 26.53 | 4,442,916 | -0.28(-1.04%) |
Oct 23, 2024 | 27.26 | 27.79 | 26.37 | 26.81 | 6,122,800 | -0.40(-1.47%) |
Oct 22, 2024 | 27.36 | 27.93 | 27.11 | 27.21 | 5,043,547 | +0.03(+0.11%) |
Oct 21, 2024 | 28.19 | 28.19 | 27.01 | 27.18 | 7,359,170 | -0.43(-1.56%) |
Oct 18, 2024 | 27.34 | 27.95 | 27.12 | 27.61 | 5,986,828 | +0.51(+1.88%) |
Oct 17, 2024 | 27.06 | 27.37 | 26.69 | 27.10 | 6,217,846 | +0.03(+0.11%) |
Oct 16, 2024 | 27.35 | 27.95 | 26.43 | 27.07 | 7,286,526 | -0.01(-0.04%) |
Oct 15, 2024 | 27.39 | 27.74 | 26.98 | 27.08 | 10,881,362 | +0.18(+0.67%) |
Oct 14, 2024 | 26.25 | 27.29 | 26.11 | 26.90 | 19,068,070 | +1.97(+7.90%) |
Oct 11, 2024 | 24.38 | 25.14 | 24.20 | 24.93 | 5,439,482 | +0.63(+2.59%) |
Oct 10, 2024 | 23.68 | 24.56 | 23.40 | 24.30 | 6,458,598 | +0.55(+2.32%) |
Oct 09, 2024 | 23.32 | 23.94 | 22.95 | 23.75 | 4,895,022 | +0.33(+1.41%) |
Oct 08, 2024 | 23.01 | 23.48 | 22.39 | 23.42 | 5,094,561 | +0.30(+1.30%) |
Oct 07, 2024 | 22.69 | 23.16 | 22.18 | 23.12 | 5,174,587 | +0.39(+1.72%) |
Oct 04, 2024 | 23.22 | 23.40 | 22.62 | 22.73 | 4,899,101 | -0.45(-1.94%) |
Oct 03, 2024 | 23.32 | 23.32 | 22.62 | 23.18 | 5,465,921 | -0.46(-1.95%) |
Oct 02, 2024 | 22.66 | 23.64 | 22.50 | 23.64 | 5,502,197 | +0.98(+4.32%) |
Oct 01, 2024 | 23.59 | 23.73 | 22.52 | 22.66 | 6,344,948 | -0.99(-4.19%) |
Sep 30, 2024 | 24.34 | 24.38 | 23.57 | 23.65 | 4,854,176 | -0.73(-2.99%) |
Sep 27, 2024 | 24.54 | 24.90 | 24.05 | 24.38 | 4,762,860 | +0.03(+0.12%) |
Sep 26, 2024 | 24.39 | 24.46 | 23.62 | 24.35 | 4,799,579 | +0.23(+0.95%) |
Sep 25, 2024 | 24.01 | 24.22 | 23.64 | 24.12 | 4,385,395 | +0.02(+0.08%) |
Sep 24, 2024 | 25.40 | 25.48 | 23.86 | 24.10 | 8,262,048 | -1.49(-5.84%) |
Sep 23, 2024 | 25.01 | 26.15 | 24.81 | 25.59 | 10,135,736 | +0.64(+2.59%) |
Sep 20, 2024 | 24.00 | 25.61 | 23.92 | 24.95 | 13,429,084 | +0.93(+3.87%) |
Sep 19, 2024 | 23.60 | 24.93 | 23.59 | 24.02 | 8,303,167 | +0.75(+3.22%) |
Sep 18, 2024 | 23.91 | 23.97 | 23.14 | 23.27 | 8,036,273 | +0.00(+0.00%) |
Sep 17, 2024 | 23.85 | 24.04 | 22.74 | 23.27 | 9,942,671 | -0.37(-1.57%) |
Sep 16, 2024 | 24.45 | 24.51 | 22.73 | 23.64 | 10,843,737 | -0.87(-3.55%) |
Sep 13, 2024 | 25.59 | 25.82 | 24.50 | 24.51 | 8,832,672 | -1.01(-3.96%) |
Sep 12, 2024 | 28.27 | 28.27 | 25.32 | 25.52 | 10,258,737 | -2.79(-9.86%) |
Sep 11, 2024 | 27.80 | 29.05 | 26.60 | 28.31 | 11,356,477 | +0.93(+3.40%) |
Sep 10, 2024 | 25.25 | 28.11 | 24.43 | 27.38 | 15,694,217 | +0.68(+2.55%) |
Sep 09, 2024 | 27.60 | 27.80 | 26.60 | 26.70 | 4,267,548 | -0.60(-2.20%) |
Sep 06, 2024 | 28.90 | 29.00 | 27.10 | 27.30 | 2,945,185 | -1.80(-6.19%) |
Sep 05, 2024 | 29.70 | 29.80 | 28.60 | 29.10 | 1,474,598 | -0.20(-0.68%) |
Sep 04, 2024 | 31.00 | 31.40 | 29.10 | 29.30 | 2,459,577 | -1.90(-6.09%) |