Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.18 | 26.20 | 25.25 | 25.66 | 1,653,138 | -0.62(-2.36%) |
Oct 17, 2024 | 26.14 | 26.39 | 26.08 | 26.28 | 1,380,197 | +0.11(+0.42%) |
Oct 16, 2024 | 26.40 | 26.61 | 25.94 | 26.17 | 1,951,687 | -0.22(-0.83%) |
Oct 15, 2024 | 26.76 | 26.82 | 25.86 | 26.39 | 2,496,429 | -1.45(-5.21%) |
Oct 11, 2024 | 27.84 | 0 | -0.18(-0.64%) | |||
Oct 10, 2024 | 27.40 | 28.19 | 27.30 | 28.02 | 1,636,071 | +0.72(+2.64%) |
Oct 09, 2024 | 27.24 | 27.34 | 26.92 | 27.30 | 1,765,974 | -0.20(-0.73%) |
Oct 08, 2024 | 27.47 | 27.61 | 27.11 | 27.50 | 1,434,250 | -0.60(-2.14%) |
Oct 07, 2024 | 27.84 | 28.37 | 27.73 | 28.10 | 2,029,697 | +0.41(+1.48%) |
Oct 04, 2024 | 27.80 | 27.97 | 27.49 | 27.69 | 1,710,893 | +0.10(+0.36%) |
Oct 03, 2024 | 26.54 | 27.68 | 26.39 | 27.59 | 2,397,982 | +1.17(+4.43%) |
Oct 02, 2024 | 26.79 | 26.94 | 26.17 | 26.42 | 1,395,887 | +0.05(+0.19%) |
Oct 01, 2024 | 25.15 | 26.99 | 25.15 | 26.37 | 2,930,766 | +0.96(+3.78%) |
Sep 30, 2024 | 24.85 | 25.60 | 24.83 | 25.41 | 1,654,343 | +0.50(+2.01%) |
Sep 27, 2024 | 24.50 | 24.97 | 24.47 | 24.91 | 1,302,244 | +0.55(+2.26%) |
Sep 26, 2024 | 25.12 | 25.25 | 24.34 | 24.36 | 2,603,757 | -1.34(-5.21%) |
Sep 25, 2024 | 26.00 | 26.15 | 25.38 | 25.70 | 2,580,959 | -0.31(-1.19%) |
Sep 24, 2024 | 26.28 | 26.37 | 25.94 | 26.01 | 1,536,300 | +0.33(+1.29%) |
Sep 23, 2024 | 25.64 | 26.22 | 25.48 | 25.68 | 1,002,253 | -0.03(-0.12%) |
Sep 20, 2024 | 25.59 | 25.84 | 25.40 | 25.71 | 2,599,242 | +0.05(+0.19%) |
Sep 19, 2024 | 25.50 | 25.79 | 25.35 | 25.66 | 1,436,320 | +0.57(+2.27%) |
Sep 18, 2024 | 24.82 | 25.41 | 24.72 | 25.09 | 2,370,047 | +0.18(+0.72%) |
Sep 17, 2024 | 24.65 | 24.96 | 24.46 | 24.91 | 1,988,007 | +0.27(+1.10%) |
Sep 16, 2024 | 24.47 | 24.78 | 24.24 | 24.64 | 1,887,143 | +0.35(+1.44%) |
Sep 13, 2024 | 24.09 | 24.71 | 24.09 | 24.29 | 2,725,820 | +0.39(+1.63%) |
Sep 12, 2024 | 23.64 | 24.12 | 23.64 | 23.90 | 2,800,916 | +0.45(+1.92%) |
Sep 11, 2024 | 23.85 | 23.91 | 23.22 | 23.45 | 2,751,590 | -0.13(-0.55%) |
Sep 10, 2024 | 24.09 | 24.09 | 23.41 | 23.58 | 1,822,089 | -0.49(-2.04%) |
Sep 09, 2024 | 24.44 | 24.52 | 24.00 | 24.07 | 1,318,726 | -0.20(-0.82%) |
Sep 06, 2024 | 24.86 | 25.13 | 24.25 | 24.27 | 1,624,319 | -0.59(-2.37%) |
Sep 05, 2024 | 25.35 | 25.50 | 24.81 | 24.86 | 1,472,980 | -0.20(-0.80%) |
Sep 04, 2024 | 25.50 | 25.80 | 25.00 | 25.06 | 2,195,578 | -0.44(-1.73%) |
Sep 03, 2024 | 26.36 | 26.43 | 25.45 | 25.50 | 2,167,699 | -1.34(-4.99%) |
Aug 30, 2024 | 26.84 | 0 | -0.34(-1.25%) | |||
Aug 29, 2024 | 27.00 | 27.36 | 27.00 | 27.18 | 801,999 | +0.35(+1.30%) |
Aug 28, 2024 | 26.99 | 27.05 | 26.60 | 26.83 | 807,047 | -0.24(-0.89%) |
Aug 27, 2024 | 27.67 | 27.70 | 26.98 | 27.07 | 1,132,781 | -0.82(-2.94%) |
Aug 26, 2024 | 27.96 | 28.37 | 27.76 | 27.89 | 897,572 | +0.42(+1.53%) |
Aug 23, 2024 | 27.29 | 27.51 | 27.16 | 27.47 | 624,485 | +0.32(+1.18%) |
Aug 22, 2024 | 26.94 | 27.39 | 26.94 | 27.15 | 1,311,087 | +0.23(+0.85%) |
Aug 21, 2024 | 27.10 | 27.28 | 26.87 | 26.92 | 752,813 | -0.07(-0.26%) |
Aug 20, 2024 | 27.57 | 27.57 | 26.73 | 26.99 | 894,316 | -0.58(-2.10%) |
Aug 19, 2024 | 27.96 | 28.21 | 27.51 | 27.57 | 703,206 | -0.37(-1.32%) |
Aug 16, 2024 | 27.85 | 28.30 | 27.70 | 27.94 | 845,841 | -0.43(-1.52%) |
Aug 15, 2024 | 27.99 | 28.60 | 27.98 | 28.37 | 587,738 | +0.50(+1.79%) |
Aug 14, 2024 | 27.62 | 27.97 | 27.59 | 27.87 | 803,225 | +0.21(+0.76%) |
Aug 13, 2024 | 27.65 | 27.75 | 27.14 | 27.66 | 1,565,974 | -0.15(-0.54%) |
Aug 12, 2024 | 27.03 | 28.03 | 27.00 | 27.81 | 1,161,875 | +0.94(+3.50%) |
Aug 09, 2024 | 26.56 | 26.99 | 26.52 | 26.87 | 941,975 | +0.42(+1.59%) |
Aug 08, 2024 | 26.40 | 26.70 | 26.31 | 26.45 | 1,748,178 | +0.11(+0.42%) |
Aug 07, 2024 | 27.05 | 27.23 | 26.24 | 26.34 | 1,061,596 | -0.13(-0.49%) |
Aug 06, 2024 | 25.69 | 26.70 | 25.57 | 26.47 | 1,742,888 | +0.14(+0.53%) |
Aug 02, 2024 | 26.33 | 0 | -1.58(-5.66%) |