Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 25.16 | 25.16 | 24.99 | 25.12 | 5,147 | -0.16(-0.65%) |
Oct 03, 2024 | 25.17 | 25.28 | 25.10 | 25.28 | 1,545 | -0.15(-0.59%) |
Oct 02, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 173 | +0.32(+1.28%) |
Oct 01, 2024 | 25.23 | 25.23 | 25.11 | 25.11 | 3,014 | -0.08(-0.30%) |
Sep 30, 2024 | 25.11 | 25.18 | 25.11 | 25.18 | 336 | -0.33(-1.31%) |
Sep 27, 2024 | 25.56 | 25.63 | 25.43 | 25.52 | 4,204 | +0.11(+0.42%) |
Sep 26, 2024 | 25.62 | 25.68 | 25.36 | 25.41 | 10,898 | +0.11(+0.45%) |
Sep 25, 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 275 | +0.18(+0.74%) |
Sep 24, 2024 | 25.10 | 25.12 | 25.05 | 25.12 | 74,517 | +0.29(+1.16%) |
Sep 23, 2024 | 24.79 | 24.91 | 24.79 | 24.83 | 1,849 | +0.40(+1.62%) |
Sep 20, 2024 | 24.21 | 24.43 | 24.21 | 24.43 | 1,123 | +0.12(+0.51%) |
Sep 19, 2024 | 24.30 | 24.31 | 24.26 | 24.31 | 3,737 | +0.09(+0.37%) |
Sep 18, 2024 | 24.22 | 24.36 | 24.15 | 24.22 | 2,457 | +0.03(+0.12%) |
Sep 17, 2024 | 24.06 | 24.19 | 24.06 | 24.19 | 788 | +0.00(+0.00%) |
Sep 16, 2024 | 24.26 | 24.26 | 24.08 | 24.19 | 3,856 | -0.24(-0.98%) |
Sep 13, 2024 | 24.51 | 24.56 | 24.42 | 24.43 | 1,445 | +0.11(+0.44%) |
Sep 12, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 19 | +0.09(+0.39%) |
Sep 11, 2024 | 24.21 | 24.24 | 24.21 | 24.23 | 3,048 | +0.33(+1.39%) |
Sep 10, 2024 | 23.97 | 23.97 | 23.90 | 23.90 | 740 | +0.01(+0.06%) |
Sep 09, 2024 | 23.91 | 23.92 | 23.89 | 23.89 | 1,778 | +0.09(+0.38%) |
Sep 06, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 149 | -0.23(-0.95%) |
Sep 05, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 228 | +0.10(+0.40%) |
Sep 04, 2024 | 23.96 | 23.96 | 23.90 | 23.93 | 1,327 | -0.12(-0.50%) |
Sep 03, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 244 | +0.22(+0.90%) |
Aug 30, 2024 | 23.93 | 23.93 | 23.83 | 23.83 | 388 | -0.17(-0.71%) |
Aug 29, 2024 | 23.98 | 24.03 | 23.97 | 24.00 | 1,116 | +0.05(+0.23%) |
Aug 28, 2024 | 23.98 | 23.98 | 23.93 | 23.95 | 108,524 | -0.19(-0.80%) |
Aug 27, 2024 | 24.10 | 24.15 | 24.05 | 24.14 | 2,403 | +0.09(+0.39%) |
Aug 26, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 495 | +0.08(+0.33%) |
Aug 23, 2024 | 23.91 | 24.00 | 23.91 | 23.97 | 2,693 | +0.08(+0.35%) |
Aug 22, 2024 | 23.80 | 23.88 | 23.80 | 23.88 | 350 | -0.13(-0.55%) |
Aug 21, 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 1,377 | -0.11(-0.47%) |
Aug 20, 2024 | 24.13 | 24.13 | 24.01 | 24.13 | 18,016 | +0.11(+0.45%) |
Aug 19, 2024 | 24.12 | 24.12 | 23.97 | 24.02 | 7,618 | -0.08(-0.35%) |
Aug 16, 2024 | 24.02 | 24.11 | 24.02 | 24.11 | 1,498 | +0.28(+1.20%) |
Aug 15, 2024 | 23.79 | 23.82 | 23.77 | 23.82 | 2,443 | +0.15(+0.65%) |
Aug 14, 2024 | 23.68 | 23.68 | 23.67 | 23.67 | 426 | -0.18(-0.75%) |
Aug 13, 2024 | 23.86 | 23.86 | 23.84 | 23.85 | 916 | +0.20(+0.83%) |
Aug 12, 2024 | 23.66 | 23.66 | 23.63 | 23.65 | 31,940 | +0.00(+0.01%) |
Aug 09, 2024 | 23.63 | 23.68 | 23.59 | 23.65 | 938 | +0.11(+0.45%) |
Aug 08, 2024 | 23.56 | 23.56 | 23.54 | 23.54 | 481 | -0.03(-0.11%) |
Aug 07, 2024 | 23.65 | 23.65 | 23.55 | 23.57 | 4,578 | -0.15(-0.65%) |
Aug 06, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 182 | +0.14(+0.58%) |
Aug 05, 2024 | 23.50 | 23.62 | 23.50 | 23.58 | 5,583 | -0.01(-0.04%) |
Aug 02, 2024 | 23.52 | 23.66 | 23.47 | 23.59 | 8,462 | +0.14(+0.59%) |