Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.00 | 33.75 | 32.50 | 33.46 | 4,180,328 | +0.70(+2.14%) |
Oct 17, 2024 | 32.95 | 33.32 | 32.38 | 32.76 | 5,215,242 | +0.41(+1.27%) |
Oct 16, 2024 | 30.76 | 32.51 | 30.62 | 32.35 | 9,068,932 | +2.12(+7.01%) |
Oct 15, 2024 | 30.31 | 30.42 | 29.61 | 30.23 | 1,969,667 | +0.06(+0.20%) |
Oct 14, 2024 | 30.01 | 30.21 | 29.65 | 30.17 | 2,337,571 | +0.17(+0.57%) |
Oct 11, 2024 | 29.36 | 30.03 | 29.26 | 30.00 | 1,788,043 | +0.43(+1.45%) |
Oct 10, 2024 | 29.28 | 29.65 | 29.11 | 29.57 | 1,171,127 | +0.11(+0.37%) |
Oct 09, 2024 | 29.90 | 29.90 | 29.29 | 29.46 | 2,076,524 | -0.54(-1.80%) |
Oct 08, 2024 | 29.55 | 30.01 | 29.26 | 30.00 | 1,967,146 | +0.15(+0.50%) |
Oct 07, 2024 | 30.30 | 30.34 | 29.48 | 29.85 | 2,156,014 | -0.47(-1.55%) |
Oct 04, 2024 | 29.87 | 30.37 | 29.57 | 30.32 | 2,689,363 | +0.66(+2.23%) |
Oct 03, 2024 | 30.20 | 30.25 | 29.42 | 29.66 | 3,182,870 | -0.21(-0.70%) |
Oct 02, 2024 | 29.53 | 29.89 | 29.32 | 29.87 | 2,205,023 | +0.62(+2.12%) |
Oct 01, 2024 | 28.78 | 29.63 | 28.78 | 29.25 | 2,193,380 | +0.64(+2.24%) |
Sep 30, 2024 | 29.10 | 29.27 | 28.36 | 28.61 | 3,000,852 | -0.49(-1.68%) |
Sep 27, 2024 | 29.16 | 29.52 | 28.89 | 29.10 | 2,408,707 | -0.04(-0.14%) |
Sep 26, 2024 | 29.34 | 29.72 | 28.98 | 29.14 | 3,258,914 | +0.26(+0.90%) |
Sep 25, 2024 | 28.66 | 29.07 | 28.42 | 28.88 | 2,267,182 | +0.05(+0.17%) |
Sep 24, 2024 | 28.77 | 28.93 | 28.41 | 28.83 | 3,722,545 | +0.83(+2.96%) |
Sep 23, 2024 | 27.40 | 28.26 | 27.26 | 28.00 | 5,201,281 | +0.82(+3.02%) |
Sep 20, 2024 | 27.19 | 27.52 | 26.79 | 27.18 | 5,392,788 | +1.08(+4.14%) |
Sep 19, 2024 | 25.98 | 26.25 | 25.60 | 26.10 | 2,648,573 | +0.92(+3.65%) |
Sep 18, 2024 | 25.16 | 25.89 | 25.03 | 25.18 | 1,511,649 | -0.09(-0.36%) |
Sep 17, 2024 | 25.72 | 25.74 | 25.18 | 25.27 | 2,246,056 | -0.34(-1.33%) |
Sep 16, 2024 | 25.48 | 25.65 | 25.18 | 25.61 | 2,228,436 | +0.18(+0.71%) |
Sep 13, 2024 | 25.91 | 25.99 | 25.21 | 25.43 | 3,049,194 | -0.38(-1.47%) |
Sep 12, 2024 | 25.60 | 26.02 | 25.51 | 25.81 | 2,466,464 | +0.47(+1.85%) |
Sep 11, 2024 | 24.10 | 25.47 | 23.98 | 25.34 | 5,576,470 | +1.24(+5.15%) |
Sep 10, 2024 | 23.61 | 24.12 | 23.59 | 24.10 | 1,638,274 | +0.51(+2.16%) |
Sep 09, 2024 | 23.55 | 23.73 | 23.42 | 23.59 | 1,881,440 | +0.41(+1.77%) |
Sep 06, 2024 | 24.00 | 24.05 | 22.89 | 23.18 | 3,087,347 | -0.88(-3.66%) |
Sep 05, 2024 | 24.43 | 24.50 | 24.06 | 24.06 | 1,604,318 | -0.49(-2.00%) |
Sep 04, 2024 | 24.01 | 24.75 | 24.01 | 24.55 | 3,343,227 | +0.32(+1.32%) |
Sep 03, 2024 | 25.37 | 25.46 | 24.05 | 24.23 | 5,101,296 | -1.67(-6.45%) |
Aug 30, 2024 | 25.59 | 25.92 | 25.51 | 25.90 | 1,717,222 | +0.26(+1.01%) |
Aug 29, 2024 | 26.00 | 26.02 | 25.48 | 25.64 | 2,806,846 | -0.26(-1.00%) |
Aug 28, 2024 | 26.47 | 26.58 | 25.66 | 25.90 | 2,824,533 | -0.93(-3.47%) |
Aug 27, 2024 | 26.66 | 27.02 | 26.10 | 26.83 | 3,160,159 | +0.08(+0.30%) |
Aug 26, 2024 | 27.22 | 27.55 | 26.65 | 26.75 | 4,215,769 | -0.06(-0.22%) |
Aug 23, 2024 | 26.00 | 27.24 | 25.99 | 26.81 | 7,801,906 | +1.72(+6.86%) |
Aug 22, 2024 | 25.59 | 25.83 | 25.00 | 25.09 | 2,548,958 | -0.64(-2.49%) |
Aug 21, 2024 | 25.66 | 25.97 | 25.59 | 25.73 | 2,015,147 | +0.09(+0.35%) |
Aug 20, 2024 | 25.51 | 25.83 | 25.40 | 25.64 | 1,595,784 | +0.20(+0.79%) |
Aug 19, 2024 | 25.29 | 25.91 | 25.26 | 25.44 | 2,746,043 | +0.12(+0.47%) |
Aug 16, 2024 | 25.60 | 25.63 | 25.09 | 25.32 | 2,467,842 | -0.19(-0.74%) |
Aug 15, 2024 | 25.47 | 25.82 | 25.30 | 25.51 | 2,744,058 | +0.36(+1.43%) |
Aug 14, 2024 | 25.15 | 25.49 | 25.07 | 25.15 | 1,081,354 | +0.12(+0.48%) |
Aug 13, 2024 | 24.86 | 25.05 | 24.70 | 25.03 | 1,396,702 | +0.22(+0.89%) |
Aug 12, 2024 | 24.81 | 25.42 | 24.59 | 24.81 | 1,589,628 | +0.09(+0.36%) |
Aug 09, 2024 | 24.80 | 25.00 | 24.52 | 24.72 | 1,450,454 | +0.03(+0.12%) |
Aug 08, 2024 | 24.36 | 24.77 | 24.27 | 24.69 | 1,787,356 | +0.45(+1.86%) |
Aug 07, 2024 | 24.78 | 25.14 | 24.21 | 24.24 | 4,441,997 | +0.13(+0.54%) |
Aug 06, 2024 | 24.14 | 24.55 | 23.65 | 24.11 | 5,135,454 | +0.17(+0.71%) |
Aug 05, 2024 | 22.90 | 24.04 | 22.79 | 23.94 | 6,975,371 | -0.58(-2.37%) |
Aug 02, 2024 | 25.54 | 25.55 | 24.35 | 24.52 | 6,292,676 | -1.63(-6.23%) |