Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.00 | 28.00 | 27.69 | 27.79 | 25,517,680 | +1.41(+5.34%) |
Oct 17, 2024 | 26.41 | 26.48 | 26.17 | 26.38 | 15,755,559 | -0.66(-2.44%) |
Oct 16, 2024 | 27.00 | 27.22 | 26.95 | 27.04 | 11,568,369 | +0.25(+0.93%) |
Oct 15, 2024 | 27.44 | 27.52 | 26.68 | 26.79 | 30,247,020 | -1.18(-4.22%) |
Oct 14, 2024 | 28.07 | 28.79 | 27.81 | 27.97 | 24,429,152 | -0.50(-1.76%) |
Oct 11, 2024 | 27.91 | 28.82 | 27.84 | 28.47 | 31,893,040 | -0.34(-1.18%) |
Oct 10, 2024 | 28.83 | 28.95 | 28.28 | 28.81 | 23,954,440 | +0.33(+1.16%) |
Oct 09, 2024 | 28.11 | 28.80 | 27.92 | 28.48 | 53,880,976 | -1.91(-6.28%) |
Oct 08, 2024 | 30.57 | 31.16 | 30.01 | 30.39 | 51,392,692 | -5.05(-14.25%) |
Oct 07, 2024 | 34.06 | 35.72 | 33.40 | 35.44 | 71,064,016 | +2.62(+7.98%) |
Oct 04, 2024 | 32.04 | 32.85 | 32.00 | 32.82 | 31,404,262 | +1.64(+5.26%) |
Oct 03, 2024 | 30.77 | 31.41 | 30.70 | 31.18 | 14,448,901 | -0.42(-1.33%) |
Oct 02, 2024 | 31.40 | 31.63 | 30.75 | 31.60 | 33,565,272 | +2.22(+7.56%) |
Oct 01, 2024 | 28.79 | 29.39 | 28.66 | 29.38 | 16,556,972 | +0.79(+2.76%) |
Sep 30, 2024 | 28.89 | 28.94 | 28.45 | 28.59 | 31,430,236 | +1.26(+4.61%) |
Sep 27, 2024 | 27.35 | 27.55 | 27.07 | 27.33 | 17,659,076 | +0.72(+2.71%) |
Sep 26, 2024 | 26.73 | 26.79 | 26.43 | 26.61 | 20,585,074 | +1.99(+8.08%) |
Sep 25, 2024 | 24.70 | 24.75 | 24.62 | 24.62 | 4,365,300 | -0.32(-1.28%) |
Sep 24, 2024 | 24.74 | 24.94 | 24.59 | 24.94 | 22,909,460 | +1.85(+8.01%) |
Sep 23, 2024 | 23.04 | 23.14 | 22.99 | 23.09 | 4,121,074 | +0.12(+0.52%) |
Sep 20, 2024 | 22.97 | 23.00 | 22.92 | 22.97 | 2,507,262 | +0.06(+0.26%) |
Sep 19, 2024 | 22.83 | 22.93 | 22.81 | 22.91 | 4,479,202 | +0.33(+1.46%) |
Sep 18, 2024 | 22.64 | 22.71 | 22.57 | 22.58 | 2,658,367 | +0.02(+0.09%) |
Sep 17, 2024 | 22.60 | 22.62 | 22.55 | 22.56 | 814,292 | +0.01(+0.04%) |
Sep 16, 2024 | 22.55 | 22.56 | 22.52 | 22.55 | 891,620 | +0.09(+0.40%) |
Sep 13, 2024 | 22.46 | 22.50 | 22.45 | 22.46 | 1,321,701 | -0.04(-0.18%) |
Sep 12, 2024 | 22.48 | 22.51 | 22.44 | 22.50 | 3,703,123 | -0.13(-0.57%) |
Sep 11, 2024 | 22.61 | 22.63 | 22.56 | 22.63 | 696,777 | +0.09(+0.40%) |
Sep 10, 2024 | 22.58 | 22.58 | 22.52 | 22.54 | 603,300 | -0.08(-0.35%) |
Sep 09, 2024 | 22.62 | 22.66 | 22.59 | 22.62 | 2,237,855 | -0.26(-1.14%) |
Sep 06, 2024 | 22.94 | 22.99 | 22.88 | 22.88 | 1,378,756 | -0.29(-1.25%) |
Sep 05, 2024 | 23.16 | 23.20 | 23.15 | 23.17 | 2,292,017 | +0.14(+0.61%) |
Sep 04, 2024 | 23.03 | 23.08 | 23.02 | 23.03 | 910,825 | -0.10(-0.43%) |
Sep 03, 2024 | 23.13 | 23.16 | 23.07 | 23.13 | 2,760,952 | -0.38(-1.62%) |
Aug 30, 2024 | 23.55 | 23.59 | 23.49 | 23.51 | 1,755,829 | +0.28(+1.21%) |
Aug 29, 2024 | 23.21 | 23.27 | 23.21 | 23.23 | 1,099,677 | +0.08(+0.35%) |
Aug 28, 2024 | 23.19 | 23.20 | 23.14 | 23.15 | 1,879,594 | -0.23(-0.98%) |
Aug 27, 2024 | 23.36 | 23.40 | 23.34 | 23.38 | 826,273 | -0.07(-0.30%) |
Aug 26, 2024 | 23.45 | 23.48 | 23.43 | 23.45 | 859,364 | -0.15(-0.64%) |
Aug 23, 2024 | 23.47 | 23.62 | 23.45 | 23.60 | 1,118,654 | +0.32(+1.37%) |
Aug 22, 2024 | 23.41 | 23.42 | 23.28 | 23.28 | 719,076 | -0.23(-0.98%) |
Aug 21, 2024 | 23.43 | 23.54 | 23.43 | 23.51 | 1,876,681 | +0.00(+0.00%) |
Aug 20, 2024 | 23.51 | 23.54 | 23.48 | 23.51 | 1,879,375 | -0.19(-0.80%) |
Aug 19, 2024 | 23.68 | 23.74 | 23.66 | 23.70 | 2,791,286 | +0.13(+0.55%) |
Aug 16, 2024 | 23.48 | 23.57 | 23.48 | 23.57 | 1,253,893 | +0.14(+0.60%) |
Aug 15, 2024 | 23.42 | 23.49 | 23.41 | 23.43 | 1,223,406 | +0.18(+0.77%) |
Aug 14, 2024 | 23.37 | 23.38 | 23.25 | 23.25 | 1,491,984 | -0.27(-1.15%) |
Aug 13, 2024 | 23.41 | 23.52 | 23.41 | 23.52 | 1,039,207 | +0.20(+0.86%) |
Aug 12, 2024 | 23.26 | 23.34 | 23.26 | 23.32 | 1,650,630 | -0.01(-0.04%) |
Aug 09, 2024 | 23.36 | 23.38 | 23.30 | 23.33 | 1,335,596 | -0.15(-0.64%) |
Aug 08, 2024 | 23.44 | 23.51 | 23.41 | 23.48 | 2,125,867 | +0.15(+0.64%) |
Aug 07, 2024 | 23.42 | 23.42 | 23.31 | 23.33 | 4,067,547 | -0.09(-0.38%) |
Aug 06, 2024 | 23.54 | 23.54 | 23.41 | 23.42 | 3,371,890 | -0.28(-1.18%) |
Aug 05, 2024 | 23.71 | 23.75 | 23.66 | 23.70 | 3,550,268 | -0.02(-0.08%) |
Aug 02, 2024 | 23.67 | 23.79 | 23.63 | 23.72 | 4,201,379 | +0.17(+0.72%) |