Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2024 | 25.49 | 25.98 | 25.40 | 25.73 | 4,165,278 | +0.33(+1.30%) |
Nov 26, 2024 | 26.00 | 26.02 | 25.32 | 25.40 | 4,272,432 | -0.83(-3.16%) |
Nov 25, 2024 | 26.11 | 26.44 | 26.01 | 26.23 | 6,751,547 | +0.20(+0.77%) |
Nov 22, 2024 | 25.93 | 26.25 | 25.79 | 26.03 | 3,653,622 | -0.02(-0.08%) |
Nov 21, 2024 | 25.55 | 26.14 | 25.48 | 26.05 | 4,544,732 | +0.61(+2.40%) |
Nov 20, 2024 | 25.25 | 25.59 | 25.18 | 25.44 | 5,157,303 | +0.05(+0.20%) |
Nov 19, 2024 | 25.50 | 25.78 | 25.38 | 25.39 | 3,299,399 | -0.42(-1.63%) |
Nov 18, 2024 | 26.34 | 26.46 | 25.71 | 25.81 | 3,066,675 | -0.57(-2.16%) |
Nov 15, 2024 | 26.74 | 26.97 | 26.36 | 26.38 | 3,414,114 | +0.06(+0.23%) |
Nov 14, 2024 | 26.00 | 26.40 | 25.66 | 26.32 | 3,367,926 | +0.20(+0.77%) |
Nov 13, 2024 | 25.86 | 26.77 | 25.79 | 26.12 | 5,100,283 | +0.26(+1.01%) |
Nov 12, 2024 | 27.59 | 27.81 | 25.30 | 25.86 | 7,629,537 | -2.17(-7.74%) |
Nov 11, 2024 | 27.69 | 28.29 | 27.59 | 28.03 | 3,444,945 | +0.30(+1.08%) |
Nov 08, 2024 | 28.02 | 28.08 | 27.39 | 27.73 | 3,728,089 | -0.61(-2.15%) |
Nov 07, 2024 | 27.81 | 28.55 | 27.56 | 28.34 | 5,269,737 | +0.75(+2.72%) |
Nov 06, 2024 | 28.53 | 28.83 | 27.00 | 27.59 | 5,557,780 | -0.49(-1.75%) |
Nov 05, 2024 | 27.86 | 28.28 | 27.50 | 28.08 | 3,094,941 | -0.25(-0.88%) |
Nov 04, 2024 | 28.39 | 29.20 | 28.26 | 28.33 | 7,447,274 | +1.44(+5.36%) |
Nov 01, 2024 | 26.83 | 27.29 | 26.70 | 26.89 | 2,132,179 | +0.13(+0.49%) |
Oct 31, 2024 | 27.34 | 27.48 | 26.76 | 26.76 | 3,314,673 | -0.41(-1.51%) |
Oct 30, 2024 | 26.74 | 27.40 | 26.73 | 27.17 | 3,044,537 | +0.48(+1.80%) |
Oct 29, 2024 | 27.21 | 27.39 | 26.67 | 26.69 | 2,975,114 | -0.56(-2.06%) |
Oct 28, 2024 | 26.92 | 27.32 | 26.78 | 27.25 | 2,805,295 | +0.31(+1.15%) |
Oct 25, 2024 | 26.98 | 27.41 | 26.85 | 26.94 | 3,651,033 | +0.23(+0.86%) |
Oct 24, 2024 | 26.70 | 26.81 | 25.99 | 26.71 | 4,805,347 | +0.24(+0.91%) |
Oct 23, 2024 | 26.18 | 26.60 | 26.18 | 26.47 | 3,377,380 | +0.03(+0.11%) |
Oct 22, 2024 | 26.02 | 26.47 | 25.71 | 26.44 | 2,152,146 | +0.42(+1.61%) |
Oct 21, 2024 | 26.34 | 26.39 | 25.82 | 26.02 | 2,155,640 | -0.24(-0.91%) |
Oct 18, 2024 | 26.24 | 26.55 | 26.12 | 26.26 | 3,322,862 | +0.29(+1.12%) |
Oct 17, 2024 | 25.80 | 25.97 | 25.50 | 25.97 | 3,606,393 | -0.09(-0.35%) |
Oct 16, 2024 | 25.73 | 26.21 | 25.66 | 26.06 | 3,569,483 | +0.53(+2.08%) |
Oct 15, 2024 | 25.92 | 26.09 | 25.50 | 25.53 | 3,849,339 | -0.62(-2.37%) |
Oct 14, 2024 | 25.90 | 26.31 | 25.79 | 26.15 | 3,934,504 | -0.01(-0.04%) |
Oct 11, 2024 | 26.38 | 26.63 | 26.14 | 26.16 | 3,071,053 | -0.23(-0.87%) |
Oct 10, 2024 | 25.74 | 26.85 | 25.68 | 26.39 | 6,713,488 | +1.12(+4.43%) |
Oct 09, 2024 | 25.72 | 26.08 | 25.21 | 25.27 | 5,241,804 | -0.54(-2.09%) |
Oct 08, 2024 | 25.40 | 25.86 | 24.98 | 25.81 | 5,657,948 | +0.07(+0.27%) |
Oct 07, 2024 | 26.96 | 26.96 | 25.50 | 25.74 | 5,197,584 | -1.19(-4.42%) |
Oct 04, 2024 | 27.09 | 27.24 | 26.82 | 26.93 | 2,024,714 | +0.14(+0.52%) |
Oct 03, 2024 | 26.78 | 26.91 | 26.36 | 26.79 | 2,951,145 | -0.31(-1.14%) |
Oct 02, 2024 | 27.31 | 27.72 | 26.87 | 27.10 | 3,115,094 | +0.05(+0.18%) |
Oct 01, 2024 | 26.68 | 27.27 | 26.34 | 27.05 | 3,565,603 | +0.27(+1.01%) |
Sep 30, 2024 | 26.93 | 27.14 | 26.59 | 26.78 | 3,106,045 | -0.24(-0.89%) |
Sep 27, 2024 | 26.69 | 27.53 | 26.69 | 27.02 | 3,531,140 | +0.49(+1.85%) |
Sep 26, 2024 | 25.76 | 27.00 | 25.66 | 26.53 | 5,848,268 | +1.18(+4.65%) |
Sep 25, 2024 | 26.01 | 26.02 | 25.32 | 25.35 | 3,006,390 | -0.25(-0.98%) |
Sep 24, 2024 | 25.81 | 26.42 | 25.52 | 25.60 | 4,385,627 | +0.26(+1.03%) |
Sep 23, 2024 | 25.59 | 25.76 | 25.22 | 25.34 | 4,679,215 | -0.22(-0.86%) |
Sep 20, 2024 | 26.46 | 26.55 | 25.49 | 25.56 | 12,540,199 | -1.17(-4.38%) |
Sep 19, 2024 | 26.50 | 27.00 | 26.15 | 26.73 | 5,572,480 | +0.85(+3.28%) |
Sep 18, 2024 | 25.70 | 26.34 | 25.67 | 25.88 | 3,217,864 | +0.23(+0.90%) |
Sep 17, 2024 | 25.55 | 25.95 | 25.55 | 25.65 | 3,001,783 | +0.22(+0.87%) |
Sep 16, 2024 | 25.48 | 26.00 | 25.06 | 25.43 | 4,680,791 | -0.96(-3.64%) |
Sep 13, 2024 | 25.48 | 26.47 | 25.42 | 26.39 | 5,898,755 | +1.21(+4.81%) |
Sep 12, 2024 | 24.91 | 25.39 | 24.82 | 25.18 | 2,963,037 | +0.29(+1.17%) |
Sep 11, 2024 | 24.63 | 24.93 | 24.11 | 24.89 | 4,452,950 | +0.35(+1.43%) |
Sep 10, 2024 | 25.00 | 25.00 | 24.28 | 24.54 | 6,005,939 | -0.52(-2.08%) |
Sep 09, 2024 | 25.61 | 25.68 | 25.04 | 25.06 | 4,315,822 | -0.52(-2.03%) |
Sep 06, 2024 | 26.47 | 26.50 | 25.56 | 25.58 | 5,410,005 | -0.97(-3.65%) |
Sep 05, 2024 | 27.35 | 27.51 | 26.51 | 26.55 | 2,998,484 | -0.60(-2.21%) |
Sep 04, 2024 | 27.33 | 27.56 | 27.08 | 27.15 | 2,896,119 | -0.09(-0.33%) |