Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.86 | 25.33 | 24.78 | 25.30 | 1,592,671 | +0.44(+1.77%) |
Oct 17, 2024 | 25.13 | 25.21 | 24.83 | 24.86 | 1,459,639 | -0.30(-1.19%) |
Oct 16, 2024 | 25.45 | 25.55 | 25.15 | 25.16 | 2,054,969 | -0.17(-0.67%) |
Oct 15, 2024 | 24.85 | 25.57 | 24.76 | 25.33 | 2,579,779 | +0.57(+2.30%) |
Oct 14, 2024 | 24.80 | 24.96 | 24.51 | 24.76 | 1,421,599 | +0.16(+0.65%) |
Oct 11, 2024 | 24.15 | 24.68 | 24.14 | 24.60 | 1,273,380 | +0.68(+2.84%) |
Oct 10, 2024 | 23.91 | 24.07 | 23.86 | 23.92 | 1,842,063 | +0.01(+0.04%) |
Oct 09, 2024 | 23.69 | 23.98 | 23.69 | 23.91 | 1,525,590 | +0.15(+0.63%) |
Oct 08, 2024 | 23.78 | 24.02 | 23.68 | 23.76 | 1,184,426 | -0.05(-0.21%) |
Oct 07, 2024 | 24.08 | 24.14 | 23.66 | 23.81 | 1,716,572 | -0.35(-1.45%) |
Oct 04, 2024 | 24.17 | 24.36 | 24.01 | 24.16 | 1,047,747 | -0.01(-0.04%) |
Oct 03, 2024 | 24.29 | 24.43 | 24.12 | 24.17 | 1,619,024 | -0.16(-0.66%) |
Oct 02, 2024 | 24.40 | 24.64 | 24.19 | 24.33 | 1,457,037 | -0.19(-0.77%) |
Oct 01, 2024 | 24.95 | 25.10 | 24.41 | 24.52 | 1,892,120 | -0.50(-2.00%) |
Sep 30, 2024 | 24.94 | 25.25 | 24.81 | 25.02 | 2,463,525 | +0.09(+0.36%) |
Sep 27, 2024 | 24.84 | 25.09 | 24.80 | 24.93 | 2,134,381 | +0.30(+1.22%) |
Sep 26, 2024 | 24.64 | 24.95 | 24.50 | 24.63 | 1,320,164 | -0.10(-0.40%) |
Sep 25, 2024 | 24.83 | 25.07 | 24.69 | 24.73 | 2,141,545 | +0.01(+0.04%) |
Sep 24, 2024 | 24.38 | 24.98 | 24.27 | 24.72 | 1,833,165 | +0.30(+1.23%) |
Sep 23, 2024 | 24.17 | 24.44 | 24.01 | 24.42 | 1,107,782 | +0.39(+1.62%) |
Sep 20, 2024 | 24.50 | 24.55 | 23.94 | 24.03 | 4,093,383 | -0.46(-1.88%) |
Sep 19, 2024 | 24.33 | 24.57 | 24.20 | 24.49 | 2,138,381 | +0.34(+1.41%) |
Sep 18, 2024 | 23.79 | 24.31 | 23.77 | 24.15 | 2,810,739 | +0.33(+1.39%) |
Sep 17, 2024 | 24.03 | 24.12 | 23.78 | 23.82 | 2,162,023 | -0.21(-0.87%) |
Sep 16, 2024 | 23.72 | 24.10 | 23.72 | 24.03 | 1,805,652 | +0.39(+1.63%) |
Sep 13, 2024 | 23.28 | 23.64 | 23.18 | 23.64 | 2,042,722 | +0.52(+2.26%) |
Sep 12, 2024 | 23.12 | 23.30 | 22.98 | 23.12 | 2,252,867 | +0.03(+0.13%) |
Sep 11, 2024 | 23.35 | 23.43 | 23.02 | 23.09 | 2,349,043 | -0.37(-1.59%) |
Sep 10, 2024 | 23.55 | 23.64 | 23.30 | 23.47 | 2,711,210 | -0.08(-0.33%) |
Sep 09, 2024 | 23.61 | 23.73 | 23.51 | 23.55 | 2,165,486 | -0.05(-0.21%) |
Sep 06, 2024 | 24.14 | 24.33 | 23.59 | 23.60 | 1,662,006 | -0.54(-2.24%) |
Sep 05, 2024 | 24.87 | 24.90 | 23.94 | 24.14 | 4,040,125 | -0.52(-2.12%) |
Sep 04, 2024 | 24.61 | 24.93 | 24.46 | 24.66 | 1,639,719 | +0.14(+0.56%) |
Sep 03, 2024 | 24.45 | 24.61 | 24.33 | 24.52 | 1,597,388 | +0.00(+0.00%) |
Aug 30, 2024 | 24.30 | 24.55 | 24.19 | 24.52 | 2,110,402 | +0.29(+1.18%) |
Aug 29, 2024 | 24.34 | 24.56 | 24.06 | 24.24 | 1,052,004 | -0.04(-0.16%) |
Aug 28, 2024 | 24.09 | 24.57 | 24.09 | 24.27 | 2,022,034 | +0.18(+0.74%) |
Aug 27, 2024 | 24.38 | 24.40 | 24.04 | 24.10 | 1,098,790 | -0.32(-1.33%) |
Aug 26, 2024 | 24.39 | 24.62 | 24.22 | 24.42 | 2,818,899 | +0.21(+0.85%) |
Aug 23, 2024 | 24.27 | 24.51 | 24.09 | 24.22 | 2,001,587 | +0.11(+0.45%) |
Aug 22, 2024 | 24.23 | 24.33 | 24.04 | 24.11 | 956,743 | -0.12(-0.49%) |
Aug 21, 2024 | 24.42 | 24.42 | 24.18 | 24.23 | 1,379,962 | -0.02(-0.08%) |
Aug 20, 2024 | 24.02 | 24.27 | 23.95 | 24.25 | 2,138,844 | +0.18(+0.74%) |
Aug 19, 2024 | 23.96 | 24.20 | 23.89 | 24.07 | 1,294,724 | +0.08(+0.33%) |
Aug 16, 2024 | 23.79 | 24.17 | 23.72 | 23.99 | 1,937,388 | +0.23(+0.95%) |
Aug 15, 2024 | 23.42 | 23.93 | 23.28 | 23.76 | 1,981,164 | +0.49(+2.12%) |
Aug 14, 2024 | 23.25 | 23.39 | 23.12 | 23.27 | 1,665,220 | -0.01(-0.04%) |
Aug 13, 2024 | 23.05 | 23.30 | 22.96 | 23.28 | 1,213,430 | +0.27(+1.15%) |
Aug 12, 2024 | 23.01 | 23.06 | 22.83 | 23.02 | 1,263,769 | -0.07(-0.30%) |
Aug 09, 2024 | 22.96 | 23.24 | 22.73 | 23.08 | 2,209,675 | +0.03(+0.13%) |
Aug 08, 2024 | 23.33 | 23.74 | 22.96 | 23.05 | 2,324,540 | -0.93(-3.86%) |
Aug 07, 2024 | 24.17 | 24.27 | 23.92 | 23.98 | 1,657,164 | +0.08(+0.33%) |
Aug 06, 2024 | 23.46 | 24.13 | 23.38 | 23.90 | 1,762,617 | +0.34(+1.46%) |
Aug 05, 2024 | 23.91 | 23.95 | 23.33 | 23.56 | 2,307,808 | -0.76(-3.12%) |
Aug 02, 2024 | 24.43 | 24.62 | 24.02 | 24.31 | 1,484,337 | -0.22(-0.88%) |