Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.45 | 32.47 | 32.06 | 32.17 | 95,856,344 | +1.32(+4.28%) |
Oct 17, 2024 | 31.03 | 31.05 | 30.65 | 30.85 | 68,363,704 | -0.80(-2.53%) |
Oct 16, 2024 | 31.56 | 31.93 | 31.49 | 31.65 | 54,330,004 | +0.55(+1.77%) |
Oct 15, 2024 | 31.92 | 31.99 | 30.97 | 31.10 | 130,068,888 | -1.64(-5.01%) |
Oct 14, 2024 | 32.90 | 33.62 | 32.61 | 32.74 | 94,632,328 | -0.63(-1.89%) |
Oct 11, 2024 | 32.67 | 33.65 | 32.50 | 33.37 | 80,109,000 | +0.15(+0.45%) |
Oct 10, 2024 | 33.41 | 33.57 | 32.73 | 33.22 | 101,520,712 | +0.43(+1.31%) |
Oct 09, 2024 | 32.22 | 33.13 | 32.18 | 32.79 | 100,562,520 | -0.54(-1.62%) |
Oct 08, 2024 | 33.38 | 33.81 | 32.27 | 33.33 | 332,883,776 | -3.36(-9.16%) |
Oct 07, 2024 | 36.54 | 37.50 | 36.02 | 36.69 | 222,236,928 | +0.98(+2.74%) |
Oct 04, 2024 | 35.59 | 35.82 | 35.32 | 35.71 | 107,079,304 | +1.21(+3.51%) |
Oct 03, 2024 | 34.16 | 34.95 | 34.10 | 34.50 | 113,385,576 | -0.98(-2.76%) |
Oct 02, 2024 | 35.11 | 35.55 | 34.45 | 35.48 | 222,272,352 | +2.38(+7.19%) |
Oct 01, 2024 | 32.00 | 33.13 | 31.80 | 33.10 | 97,318,624 | +1.32(+4.15%) |
Sep 30, 2024 | 32.78 | 32.81 | 31.75 | 31.78 | 98,518,272 | -0.39(-1.21%) |
Sep 27, 2024 | 31.74 | 32.44 | 31.70 | 32.17 | 101,066,768 | +0.25(+0.78%) |
Sep 26, 2024 | 31.86 | 32.09 | 31.26 | 31.92 | 165,066,272 | +2.36(+7.98%) |
Sep 25, 2024 | 29.44 | 29.89 | 29.42 | 29.56 | 77,362,712 | -0.84(-2.76%) |
Sep 24, 2024 | 29.40 | 30.50 | 29.28 | 30.40 | 167,926,576 | +2.72(+9.83%) |
Sep 23, 2024 | 27.50 | 27.89 | 27.46 | 27.68 | 44,684,112 | +0.53(+1.95%) |
Sep 20, 2024 | 27.28 | 27.36 | 27.11 | 27.15 | 29,824,632 | +0.02(+0.07%) |
Sep 19, 2024 | 26.97 | 27.17 | 26.77 | 27.13 | 55,044,196 | +0.94(+3.59%) |
Sep 18, 2024 | 26.45 | 26.47 | 26.16 | 26.19 | 24,620,592 | -0.15(-0.57%) |
Sep 17, 2024 | 26.33 | 26.52 | 26.30 | 26.34 | 29,946,980 | +0.33(+1.27%) |
Sep 16, 2024 | 26.02 | 26.09 | 25.96 | 26.01 | 18,527,708 | +0.15(+0.58%) |
Sep 13, 2024 | 25.93 | 25.94 | 25.76 | 25.86 | 20,127,748 | +0.15(+0.58%) |
Sep 12, 2024 | 25.68 | 25.78 | 25.55 | 25.71 | 19,805,500 | -0.01(-0.04%) |
Sep 11, 2024 | 25.51 | 25.74 | 25.41 | 25.72 | 31,299,392 | +0.26(+1.02%) |
Sep 10, 2024 | 25.53 | 25.54 | 25.29 | 25.46 | 20,723,268 | -0.06(-0.24%) |
Sep 09, 2024 | 25.41 | 25.61 | 25.36 | 25.52 | 23,498,216 | +0.02(+0.08%) |
Sep 06, 2024 | 25.82 | 25.86 | 25.45 | 25.50 | 33,082,972 | -0.35(-1.35%) |
Sep 05, 2024 | 25.89 | 26.02 | 25.82 | 25.85 | 22,746,252 | -0.13(-0.50%) |
Sep 04, 2024 | 26.00 | 26.12 | 25.96 | 25.98 | 19,396,152 | -0.02(-0.08%) |
Sep 03, 2024 | 26.04 | 26.11 | 25.92 | 26.00 | 36,860,392 | -0.46(-1.74%) |
Aug 30, 2024 | 26.62 | 26.63 | 26.30 | 26.46 | 27,286,558 | +0.13(+0.49%) |
Aug 29, 2024 | 26.30 | 26.39 | 26.27 | 26.33 | 22,188,540 | +0.19(+0.73%) |
Aug 28, 2024 | 26.31 | 26.43 | 26.07 | 26.14 | 40,464,740 | -0.42(-1.58%) |
Aug 27, 2024 | 26.62 | 26.68 | 26.49 | 26.56 | 24,453,492 | +0.29(+1.10%) |
Aug 26, 2024 | 26.23 | 26.37 | 26.15 | 26.27 | 29,550,050 | -0.21(-0.79%) |
Aug 23, 2024 | 26.31 | 26.57 | 26.24 | 26.48 | 29,293,880 | +0.41(+1.57%) |
Aug 22, 2024 | 26.36 | 26.36 | 25.96 | 26.07 | 34,893,608 | -0.20(-0.76%) |
Aug 21, 2024 | 26.01 | 26.29 | 26.01 | 26.27 | 25,530,640 | +0.27(+1.04%) |
Aug 20, 2024 | 26.34 | 26.34 | 25.97 | 26.00 | 42,275,344 | -0.60(-2.26%) |
Aug 19, 2024 | 26.49 | 26.74 | 26.49 | 26.60 | 33,114,980 | +0.24(+0.91%) |
Aug 16, 2024 | 26.07 | 26.41 | 26.07 | 26.36 | 38,738,024 | +0.52(+2.01%) |
Aug 15, 2024 | 25.61 | 25.94 | 25.61 | 25.84 | 40,002,120 | +0.52(+2.05%) |
Aug 14, 2024 | 25.61 | 25.62 | 25.16 | 25.32 | 41,750,000 | -0.48(-1.86%) |
Aug 13, 2024 | 25.72 | 25.82 | 25.67 | 25.80 | 24,557,126 | +0.15(+0.58%) |
Aug 12, 2024 | 25.57 | 25.76 | 25.54 | 25.65 | 34,283,496 | +0.20(+0.79%) |
Aug 09, 2024 | 25.40 | 25.46 | 25.28 | 25.45 | 18,962,444 | -0.04(-0.16%) |
Aug 08, 2024 | 25.22 | 25.53 | 25.16 | 25.49 | 41,345,004 | +0.60(+2.41%) |
Aug 07, 2024 | 25.23 | 25.25 | 24.84 | 24.89 | 30,622,500 | +0.11(+0.44%) |
Aug 06, 2024 | 24.61 | 24.93 | 24.60 | 24.78 | 29,315,980 | -0.25(-1.00%) |
Aug 05, 2024 | 24.63 | 25.10 | 24.59 | 25.03 | 37,464,520 | -0.17(-0.67%) |
Aug 02, 2024 | 25.16 | 25.22 | 25.01 | 25.20 | 34,152,172 | -0.12(-0.47%) |