Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.26 | 25.53 | 25.08 | 25.21 | 1,159,986 | +0.13(+0.52%) |
Oct 17, 2024 | 25.39 | 25.46 | 24.98 | 25.08 | 1,391,835 | -0.33(-1.30%) |
Oct 16, 2024 | 24.96 | 25.45 | 24.96 | 25.41 | 1,192,735 | +0.48(+1.93%) |
Oct 15, 2024 | 24.75 | 25.11 | 24.75 | 24.93 | 1,230,260 | +0.23(+0.93%) |
Oct 14, 2024 | 24.49 | 24.80 | 24.39 | 24.70 | 651,181 | +0.12(+0.49%) |
Oct 11, 2024 | 24.33 | 24.65 | 24.21 | 24.58 | 1,354,844 | +0.38(+1.57%) |
Oct 10, 2024 | 24.22 | 24.36 | 23.66 | 24.20 | 1,800,878 | -0.18(-0.74%) |
Oct 09, 2024 | 24.70 | 24.73 | 24.18 | 24.38 | 1,791,806 | -0.46(-1.85%) |
Oct 08, 2024 | 25.04 | 25.14 | 24.62 | 24.84 | 1,228,728 | -0.10(-0.40%) |
Oct 07, 2024 | 24.88 | 25.05 | 24.62 | 24.94 | 1,183,240 | -0.11(-0.44%) |
Oct 04, 2024 | 25.18 | 25.21 | 24.76 | 25.05 | 1,063,962 | -0.02(-0.08%) |
Oct 03, 2024 | 24.93 | 25.12 | 24.75 | 25.07 | 1,174,681 | -0.01(-0.04%) |
Oct 02, 2024 | 25.13 | 25.36 | 24.84 | 25.08 | 2,154,171 | -0.30(-1.18%) |
Oct 01, 2024 | 26.02 | 26.10 | 25.23 | 25.38 | 2,113,747 | -0.72(-2.76%) |
Sep 30, 2024 | 26.00 | 26.24 | 25.64 | 26.10 | 3,853,504 | -0.02(-0.08%) |
Sep 27, 2024 | 26.35 | 26.39 | 25.95 | 26.12 | 3,666,096 | -0.04(-0.15%) |
Sep 26, 2024 | 26.48 | 26.58 | 26.04 | 26.16 | 2,656,049 | -0.29(-1.10%) |
Sep 25, 2024 | 26.08 | 26.56 | 26.08 | 26.45 | 2,095,028 | +0.25(+0.95%) |
Sep 24, 2024 | 26.02 | 26.41 | 25.95 | 26.20 | 2,017,620 | +0.17(+0.65%) |
Sep 23, 2024 | 26.10 | 26.77 | 25.69 | 26.03 | 8,523,849 | +0.35(+1.36%) |
Sep 20, 2024 | 25.90 | 26.32 | 25.38 | 25.68 | 12,981,285 | +0.52(+2.07%) |
Sep 19, 2024 | 24.74 | 25.66 | 24.36 | 25.16 | 10,862,044 | +0.87(+3.59%) |
Sep 18, 2024 | 23.98 | 24.94 | 23.44 | 24.29 | 2,913,145 | +0.22(+0.91%) |
Sep 17, 2024 | 24.23 | 24.67 | 23.65 | 24.07 | 2,387,124 | -0.07(-0.29%) |
Sep 16, 2024 | 24.68 | 24.85 | 24.08 | 24.14 | 1,900,255 | -0.20(-0.81%) |
Sep 13, 2024 | 23.63 | 24.43 | 23.63 | 24.34 | 1,624,124 | +0.88(+3.76%) |
Sep 12, 2024 | 22.60 | 23.51 | 22.42 | 23.46 | 2,219,723 | +0.81(+3.59%) |
Sep 11, 2024 | 22.59 | 23.02 | 22.33 | 22.64 | 1,704,808 | -0.06(-0.26%) |
Sep 10, 2024 | 22.18 | 22.74 | 22.13 | 22.70 | 1,472,114 | +0.52(+2.37%) |
Sep 09, 2024 | 21.83 | 22.31 | 21.65 | 22.18 | 1,714,665 | +0.35(+1.59%) |
Sep 06, 2024 | 22.08 | 22.23 | 21.66 | 21.83 | 1,493,886 | -0.04(-0.18%) |
Sep 05, 2024 | 21.68 | 22.45 | 21.67 | 21.87 | 2,138,936 | +0.29(+1.33%) |
Sep 04, 2024 | 20.92 | 21.61 | 20.92 | 21.59 | 1,388,795 | +0.70(+3.37%) |
Sep 03, 2024 | 20.36 | 21.04 | 19.95 | 20.88 | 1,721,993 | +0.16(+0.76%) |
Aug 30, 2024 | 20.32 | 20.73 | 20.29 | 20.72 | 1,384,405 | +0.31(+1.50%) |
Aug 29, 2024 | 20.78 | 20.78 | 20.21 | 20.42 | 1,874,599 | -0.37(-1.76%) |
Aug 28, 2024 | 20.72 | 21.08 | 20.66 | 20.78 | 2,103,173 | +0.06(+0.29%) |
Aug 27, 2024 | 20.79 | 21.24 | 20.55 | 20.72 | 4,665,196 | -0.22(-1.04%) |
Aug 26, 2024 | 20.92 | 21.16 | 20.76 | 20.94 | 1,765,799 | +0.14(+0.67%) |
Aug 23, 2024 | 20.08 | 20.80 | 19.99 | 20.80 | 1,476,114 | +0.72(+3.60%) |
Aug 22, 2024 | 19.34 | 20.09 | 19.34 | 20.08 | 2,136,943 | +0.52(+2.68%) |
Aug 21, 2024 | 19.31 | 19.72 | 19.28 | 19.56 | 1,420,151 | +0.07(+0.36%) |
Aug 20, 2024 | 19.15 | 20.01 | 19.07 | 19.49 | 2,546,981 | +0.50(+2.61%) |
Aug 19, 2024 | 18.73 | 19.16 | 18.72 | 18.99 | 1,789,285 | +0.17(+0.89%) |
Aug 16, 2024 | 18.49 | 18.98 | 18.31 | 18.82 | 2,676,172 | +0.31(+1.66%) |
Aug 15, 2024 | 17.96 | 18.52 | 17.83 | 18.52 | 2,663,819 | +0.64(+3.60%) |
Aug 14, 2024 | 17.56 | 17.96 | 17.45 | 17.87 | 1,962,541 | +0.38(+2.15%) |
Aug 13, 2024 | 16.96 | 17.59 | 16.83 | 17.50 | 2,102,045 | +0.52(+3.09%) |
Aug 12, 2024 | 16.48 | 16.97 | 16.38 | 16.97 | 1,480,672 | +0.42(+2.51%) |
Aug 09, 2024 | 16.53 | 16.61 | 16.25 | 16.56 | 1,228,735 | +0.01(+0.06%) |
Aug 08, 2024 | 16.20 | 16.65 | 16.18 | 16.55 | 1,805,982 | +0.28(+1.70%) |
Aug 07, 2024 | 16.47 | 16.86 | 16.13 | 16.27 | 2,153,031 | -0.24(-1.44%) |
Aug 06, 2024 | 16.20 | 16.88 | 15.66 | 16.51 | 5,487,120 | +0.99(+6.38%) |
Aug 05, 2024 | 15.21 | 15.81 | 14.64 | 15.52 | 3,331,736 | -0.47(-2.91%) |
Aug 02, 2024 | 15.73 | 16.17 | 15.72 | 15.98 | 1,028,682 | +0.07(+0.44%) |