Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 28.23 | 28.64 | 28.20 | 28.52 | 3,101,996 | +0.53(+1.89%) |
Nov 22, 2024 | 27.64 | 28.17 | 27.61 | 27.99 | 2,543,252 | +0.35(+1.27%) |
Nov 21, 2024 | 27.00 | 27.67 | 26.91 | 27.64 | 2,418,309 | +0.75(+2.79%) |
Nov 20, 2024 | 26.60 | 26.93 | 26.54 | 26.89 | 2,116,434 | +0.22(+0.82%) |
Nov 19, 2024 | 26.07 | 27.02 | 26.07 | 26.67 | 3,200,928 | +0.29(+1.10%) |
Nov 18, 2024 | 27.03 | 27.08 | 26.14 | 26.38 | 3,295,408 | -0.68(-2.51%) |
Nov 15, 2024 | 27.67 | 27.67 | 26.96 | 27.06 | 2,286,809 | -0.61(-2.20%) |
Nov 14, 2024 | 27.88 | 27.96 | 27.21 | 27.67 | 2,890,316 | -0.24(-0.86%) |
Nov 13, 2024 | 27.93 | 28.27 | 27.79 | 27.91 | 2,237,524 | -0.02(-0.07%) |
Nov 12, 2024 | 28.00 | 28.17 | 27.58 | 27.93 | 3,072,435 | -0.24(-0.85%) |
Nov 11, 2024 | 27.20 | 28.20 | 27.12 | 28.17 | 3,775,744 | +1.13(+4.18%) |
Nov 08, 2024 | 27.05 | 27.22 | 25.23 | 27.04 | 7,377,632 | -0.84(-3.01%) |
Nov 07, 2024 | 27.74 | 27.99 | 27.57 | 27.88 | 3,920,120 | -0.02(-0.07%) |
Nov 06, 2024 | 27.22 | 27.92 | 27.17 | 27.90 | 3,861,667 | +1.24(+4.65%) |
Nov 05, 2024 | 26.39 | 26.77 | 26.21 | 26.66 | 2,608,932 | +0.43(+1.64%) |
Nov 04, 2024 | 26.07 | 26.36 | 25.87 | 26.23 | 2,179,971 | +0.25(+0.96%) |
Nov 01, 2024 | 25.93 | 26.41 | 25.91 | 25.98 | 2,172,898 | +0.13(+0.50%) |
Oct 31, 2024 | 26.03 | 26.36 | 25.84 | 25.85 | 2,655,056 | -0.32(-1.22%) |
Oct 30, 2024 | 25.77 | 27.09 | 25.73 | 26.17 | 3,600,024 | +0.35(+1.36%) |
Oct 29, 2024 | 25.10 | 25.89 | 25.09 | 25.82 | 2,943,066 | +0.67(+2.66%) |
Oct 28, 2024 | 26.16 | 26.28 | 25.13 | 25.15 | 3,632,881 | -0.85(-3.27%) |
Oct 25, 2024 | 25.94 | 26.20 | 25.85 | 26.00 | 2,749,783 | +0.21(+0.81%) |
Oct 24, 2024 | 25.94 | 26.13 | 25.79 | 25.79 | 1,832,428 | +0.00(+0.00%) |
Oct 23, 2024 | 26.25 | 26.32 | 25.73 | 25.79 | 2,333,426 | -0.49(-1.86%) |
Oct 22, 2024 | 26.63 | 26.75 | 26.23 | 26.28 | 2,050,059 | -0.39(-1.46%) |
Oct 21, 2024 | 26.43 | 26.83 | 26.43 | 26.67 | 2,263,843 | +0.20(+0.76%) |
Oct 18, 2024 | 26.44 | 26.54 | 26.32 | 26.47 | 2,417,513 | +0.10(+0.38%) |
Oct 17, 2024 | 26.22 | 26.43 | 26.08 | 26.37 | 1,854,272 | +0.23(+0.88%) |
Oct 16, 2024 | 26.27 | 26.36 | 26.09 | 26.14 | 1,571,027 | -0.13(-0.49%) |
Oct 15, 2024 | 25.96 | 26.32 | 25.74 | 26.27 | 2,979,355 | +0.33(+1.27%) |
Oct 14, 2024 | 26.04 | 26.16 | 25.62 | 25.94 | 1,898,510 | +0.04(+0.15%) |
Oct 11, 2024 | 25.87 | 26.04 | 25.78 | 25.90 | 1,665,466 | +0.00(+0.00%) |
Oct 10, 2024 | 25.76 | 25.99 | 25.70 | 25.90 | 2,285,879 | +0.09(+0.35%) |
Oct 09, 2024 | 25.48 | 25.84 | 25.42 | 25.81 | 2,149,920 | +0.33(+1.30%) |
Oct 08, 2024 | 25.30 | 25.57 | 25.16 | 25.48 | 2,475,423 | +0.20(+0.79%) |
Oct 07, 2024 | 25.37 | 25.79 | 25.27 | 25.28 | 2,168,756 | -0.09(-0.35%) |
Oct 04, 2024 | 25.81 | 25.90 | 25.28 | 25.37 | 3,368,875 | -0.16(-0.63%) |
Oct 03, 2024 | 25.02 | 25.56 | 25.02 | 25.53 | 2,196,364 | +0.41(+1.63%) |
Oct 02, 2024 | 25.08 | 25.55 | 25.05 | 25.12 | 2,355,901 | +0.07(+0.28%) |
Oct 01, 2024 | 25.48 | 25.48 | 25.00 | 25.05 | 2,552,402 | -0.38(-1.49%) |
Sep 30, 2024 | 25.18 | 25.57 | 25.12 | 25.43 | 3,116,978 | +0.12(+0.47%) |
Sep 27, 2024 | 25.00 | 25.44 | 24.95 | 25.31 | 2,168,387 | +0.33(+1.32%) |
Sep 26, 2024 | 25.00 | 25.07 | 24.77 | 24.98 | 2,290,095 | +0.16(+0.64%) |
Sep 25, 2024 | 24.89 | 25.11 | 24.72 | 24.82 | 2,212,150 | -0.11(-0.44%) |
Sep 24, 2024 | 24.82 | 25.00 | 24.77 | 24.93 | 2,978,751 | +0.14(+0.56%) |
Sep 23, 2024 | 24.82 | 24.88 | 24.59 | 24.79 | 1,836,076 | +0.09(+0.36%) |
Sep 20, 2024 | 24.36 | 24.80 | 24.35 | 24.70 | 6,967,522 | +0.23(+0.94%) |
Sep 19, 2024 | 24.95 | 25.00 | 24.25 | 24.47 | 3,773,987 | -0.02(-0.08%) |
Sep 18, 2024 | 24.55 | 24.88 | 24.42 | 24.49 | 2,224,647 | -0.14(-0.57%) |
Sep 17, 2024 | 24.99 | 25.00 | 24.52 | 24.63 | 2,317,822 | -0.25(-1.00%) |
Sep 16, 2024 | 24.59 | 25.03 | 24.56 | 24.88 | 2,691,120 | +0.29(+1.18%) |
Sep 13, 2024 | 24.35 | 24.91 | 24.30 | 24.59 | 2,650,790 | +0.32(+1.32%) |
Sep 12, 2024 | 24.25 | 24.36 | 24.08 | 24.27 | 2,488,922 | +0.12(+0.50%) |
Sep 11, 2024 | 23.38 | 24.18 | 23.38 | 24.15 | 2,893,662 | +0.77(+3.29%) |
Sep 10, 2024 | 23.28 | 23.71 | 23.25 | 23.38 | 3,039,184 | +0.24(+1.04%) |
Sep 09, 2024 | 23.05 | 23.45 | 22.72 | 23.14 | 3,202,837 | +0.04(+0.17%) |
Sep 06, 2024 | 23.61 | 23.92 | 23.09 | 23.10 | 3,149,331 | -0.54(-2.28%) |
Sep 05, 2024 | 23.71 | 23.80 | 23.55 | 23.64 | 2,680,166 | -0.13(-0.55%) |
Sep 04, 2024 | 23.86 | 24.09 | 23.73 | 23.77 | 3,084,853 | -0.23(-0.96%) |