Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 20.02 | 20.27 | 19.86 | 20.00 | 9,441,724 | -0.01(-0.05%) |
Nov 04, 2024 | 20.15 | 20.39 | 20.01 | 20.01 | 8,091,524 | -0.05(-0.25%) |
Nov 01, 2024 | 19.55 | 20.25 | 19.51 | 20.06 | 12,601,963 | +0.57(+2.92%) |
Oct 31, 2024 | 20.19 | 20.24 | 19.49 | 19.49 | 12,162,344 | -0.85(-4.18%) |
Oct 30, 2024 | 20.95 | 21.05 | 20.23 | 20.34 | 15,590,007 | +0.47(+2.37%) |
Oct 29, 2024 | 19.73 | 19.98 | 19.69 | 19.87 | 9,824,242 | +0.14(+0.71%) |
Oct 28, 2024 | 19.59 | 19.88 | 19.48 | 19.73 | 8,946,524 | +0.27(+1.39%) |
Oct 25, 2024 | 19.58 | 19.86 | 19.44 | 19.46 | 7,901,446 | +0.06(+0.31%) |
Oct 24, 2024 | 19.42 | 19.47 | 19.23 | 19.40 | 9,433,638 | +0.09(+0.47%) |
Oct 23, 2024 | 19.83 | 19.85 | 19.25 | 19.31 | 10,069,521 | -0.58(-2.92%) |
Oct 22, 2024 | 19.85 | 19.96 | 19.57 | 19.89 | 11,112,220 | -0.08(-0.40%) |
Oct 21, 2024 | 20.68 | 20.68 | 19.89 | 19.97 | 15,061,351 | -0.72(-3.48%) |
Oct 18, 2024 | 21.03 | 21.06 | 20.39 | 20.69 | 10,429,179 | -0.25(-1.19%) |
Oct 17, 2024 | 20.82 | 21.00 | 20.68 | 20.94 | 9,672,944 | +0.05(+0.24%) |
Oct 16, 2024 | 20.80 | 20.97 | 20.69 | 20.89 | 13,599,001 | +0.15(+0.72%) |
Oct 15, 2024 | 20.81 | 21.09 | 20.66 | 20.74 | 14,362,444 | +0.02(+0.10%) |
Oct 14, 2024 | 20.65 | 20.93 | 20.63 | 20.72 | 8,153,183 | +0.05(+0.24%) |
Oct 11, 2024 | 20.53 | 20.82 | 20.50 | 20.67 | 8,488,030 | +0.13(+0.63%) |
Oct 10, 2024 | 20.70 | 20.94 | 20.39 | 20.54 | 18,912,840 | -0.31(-1.49%) |
Oct 09, 2024 | 20.82 | 20.90 | 20.50 | 20.85 | 11,266,515 | -0.12(-0.57%) |
Oct 08, 2024 | 20.96 | 21.05 | 20.76 | 20.97 | 11,588,537 | +0.11(+0.53%) |
Oct 07, 2024 | 20.51 | 20.93 | 20.50 | 20.86 | 10,960,790 | +0.24(+1.16%) |
Oct 04, 2024 | 20.69 | 20.75 | 20.28 | 20.62 | 8,526,227 | +0.27(+1.33%) |
Oct 03, 2024 | 20.39 | 20.83 | 20.23 | 20.35 | 10,884,337 | -0.15(-0.73%) |
Oct 02, 2024 | 20.00 | 20.66 | 19.95 | 20.50 | 12,863,090 | +0.55(+2.76%) |
Oct 01, 2024 | 20.33 | 20.38 | 19.82 | 19.95 | 14,801,454 | -0.51(-2.49%) |
Sep 30, 2024 | 20.09 | 20.51 | 19.94 | 20.46 | 16,966,830 | +0.32(+1.59%) |
Sep 27, 2024 | 20.45 | 20.48 | 20.13 | 20.14 | 10,396,813 | -0.21(-1.03%) |
Sep 26, 2024 | 20.23 | 20.49 | 19.98 | 20.35 | 17,616,364 | +0.50(+2.52%) |
Sep 25, 2024 | 19.69 | 20.09 | 19.58 | 19.85 | 24,412,412 | +0.97(+5.14%) |
Sep 24, 2024 | 18.95 | 18.96 | 18.79 | 18.88 | 10,154,422 | +0.05(+0.27%) |
Sep 23, 2024 | 18.82 | 18.86 | 18.62 | 18.83 | 11,343,558 | +0.02(+0.11%) |
Sep 20, 2024 | 18.79 | 18.89 | 18.50 | 18.81 | 30,622,972 | -0.04(-0.21%) |
Sep 19, 2024 | 18.67 | 18.94 | 18.64 | 18.85 | 17,083,198 | +0.68(+3.74%) |
Sep 18, 2024 | 18.14 | 18.44 | 17.91 | 18.17 | 17,894,842 | +0.10(+0.55%) |
Sep 17, 2024 | 17.84 | 18.27 | 17.58 | 18.07 | 29,045,406 | +0.96(+5.63%) |
Sep 16, 2024 | 16.72 | 17.19 | 16.69 | 17.11 | 15,045,883 | +0.08(+0.47%) |
Sep 13, 2024 | 16.80 | 17.08 | 16.72 | 17.03 | 19,964,440 | +0.29(+1.72%) |
Sep 12, 2024 | 16.24 | 16.81 | 16.08 | 16.74 | 42,368,672 | +0.46(+2.80%) |
Sep 11, 2024 | 15.99 | 16.34 | 15.66 | 16.28 | 71,953,200 | +0.30(+1.86%) |
Sep 10, 2024 | 16.27 | 16.41 | 15.84 | 15.99 | 71,164,520 | -1.49(-8.52%) |
Sep 09, 2024 | 17.48 | 17.72 | 17.41 | 17.48 | 13,774,698 | +0.07(+0.40%) |
Sep 06, 2024 | 17.46 | 17.67 | 17.18 | 17.41 | 16,324,728 | -0.11(-0.62%) |
Sep 05, 2024 | 17.03 | 17.87 | 16.74 | 17.51 | 29,297,874 | -1.12(-6.02%) |
Sep 04, 2024 | 18.80 | 18.89 | 18.43 | 18.64 | 22,020,514 | -0.29(-1.52%) |