Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 24.55 | 24.89 | 24.06 | 24.14 | 43,872 | -0.22(-0.92%) |
Oct 24, 2024 | 24.96 | 25.30 | 24.25 | 24.36 | 30,360 | -0.42(-1.67%) |
Oct 23, 2024 | 25.07 | 25.68 | 24.62 | 24.78 | 57,072 | -0.32(-1.27%) |
Oct 22, 2024 | 24.55 | 25.83 | 24.55 | 25.10 | 360,152 | -0.24(-0.95%) |
Oct 21, 2024 | 25.48 | 25.48 | 25.25 | 25.34 | 16,829 | -0.50(-1.92%) |
Oct 18, 2024 | 25.70 | 25.95 | 25.51 | 25.84 | 13,497 | -0.10(-0.38%) |
Oct 17, 2024 | 26.39 | 26.39 | 25.88 | 25.93 | 27,354 | +0.65(+2.59%) |
Oct 16, 2024 | 25.31 | 25.31 | 25.22 | 25.28 | 74,859 | -0.34(-1.33%) |
Oct 15, 2024 | 25.55 | 25.68 | 25.46 | 25.62 | 21,107 | -0.26(-1.00%) |
Oct 14, 2024 | 25.91 | 25.91 | 25.79 | 25.88 | 35,461 | -0.18(-0.69%) |
Oct 11, 2024 | 26.00 | 26.10 | 25.98 | 26.06 | 17,982 | +0.15(+0.58%) |
Oct 10, 2024 | 25.76 | 25.91 | 25.74 | 25.91 | 15,177 | -0.06(-0.23%) |
Oct 09, 2024 | 25.90 | 26.02 | 25.90 | 25.97 | 10,626 | +0.40(+1.56%) |
Oct 08, 2024 | 25.31 | 25.75 | 25.31 | 25.57 | 19,526 | +0.02(+0.10%) |
Oct 07, 2024 | 26.02 | 26.09 | 25.45 | 25.55 | 46,648 | -0.10(-0.41%) |
Oct 04, 2024 | 25.77 | 26.54 | 25.65 | 25.65 | 40,661 | -0.32(-1.21%) |
Oct 03, 2024 | 25.92 | 25.99 | 25.78 | 25.96 | 13,865 | +0.04(+0.17%) |
Oct 02, 2024 | 25.95 | 25.99 | 25.88 | 25.92 | 48,309 | +0.08(+0.31%) |
Oct 01, 2024 | 25.76 | 26.00 | 25.75 | 25.84 | 20,917 | -0.36(-1.37%) |
Sep 30, 2024 | 26.28 | 26.35 | 26.10 | 26.20 | 22,749 | +0.41(+1.59%) |
Sep 27, 2024 | 25.83 | 25.99 | 25.76 | 25.79 | 12,933 | -0.18(-0.69%) |
Sep 26, 2024 | 26.70 | 26.70 | 25.81 | 25.97 | 11,655 | +0.44(+1.72%) |
Sep 25, 2024 | 25.70 | 25.80 | 25.53 | 25.53 | 23,763 | -0.44(-1.69%) |
Sep 24, 2024 | 25.84 | 25.97 | 24.98 | 25.97 | 13,988 | +0.45(+1.76%) |
Sep 23, 2024 | 25.65 | 25.65 | 25.40 | 25.52 | 25,107 | +0.23(+0.91%) |
Sep 20, 2024 | 25.25 | 26.00 | 25.20 | 25.29 | 25,499 | -0.23(-0.90%) |
Sep 19, 2024 | 25.55 | 25.78 | 25.36 | 25.52 | 18,471 | +0.21(+0.83%) |
Sep 18, 2024 | 25.52 | 25.73 | 25.31 | 25.31 | 17,599 | -0.25(-0.98%) |
Sep 17, 2024 | 25.77 | 25.77 | 25.46 | 25.56 | 12,848 | +0.50(+2.00%) |
Sep 16, 2024 | 25.25 | 25.96 | 24.85 | 25.06 | 18,972 | +0.51(+2.08%) |
Sep 13, 2024 | 24.59 | 24.70 | 23.67 | 24.55 | 16,657 | -0.24(-0.97%) |
Sep 12, 2024 | 24.75 | 25.67 | 24.61 | 24.79 | 21,334 | -0.06(-0.24%) |
Sep 11, 2024 | 25.14 | 25.14 | 24.45 | 24.85 | 42,155 | +0.59(+2.43%) |
Sep 10, 2024 | 24.40 | 24.40 | 24.20 | 24.26 | 73,751 | -0.53(-2.14%) |
Sep 09, 2024 | 25.49 | 25.49 | 24.16 | 24.79 | 26,917 | +0.33(+1.35%) |
Sep 06, 2024 | 24.45 | 26.08 | 24.45 | 24.46 | 20,456 | -0.20(-0.79%) |
Sep 05, 2024 | 24.86 | 24.86 | 24.60 | 24.66 | 18,440 | +0.30(+1.21%) |
Sep 04, 2024 | 24.52 | 24.52 | 24.32 | 24.36 | 24,255 | +0.21(+0.87%) |
Sep 03, 2024 | 24.20 | 24.25 | 24.15 | 24.15 | 19,319 | -0.45(-1.83%) |
Aug 30, 2024 | 24.75 | 24.75 | 24.41 | 24.60 | 32,032 | +0.40(+1.65%) |
Aug 29, 2024 | 24.25 | 24.50 | 24.16 | 24.20 | 62,500 | +0.31(+1.30%) |
Aug 28, 2024 | 24.78 | 24.78 | 23.81 | 23.89 | 30,027 | -0.08(-0.34%) |
Aug 27, 2024 | 23.23 | 24.89 | 23.23 | 23.97 | 17,002 | -0.27(-1.09%) |
Aug 26, 2024 | 24.20 | 24.27 | 24.20 | 24.23 | 44,053 | -0.41(-1.68%) |
Aug 23, 2024 | 24.50 | 24.69 | 24.32 | 24.65 | 22,161 | +0.37(+1.52%) |
Aug 22, 2024 | 24.48 | 24.65 | 24.18 | 24.28 | 46,439 | +1.01(+4.34%) |
Aug 21, 2024 | 23.00 | 23.39 | 23.00 | 23.27 | 59,649 | +2.07(+9.76%) |
Aug 20, 2024 | 21.91 | 21.91 | 21.09 | 21.20 | 59,641 | -0.11(-0.52%) |
Aug 19, 2024 | 21.74 | 21.74 | 20.95 | 21.31 | 27,680 | +0.33(+1.57%) |
Aug 16, 2024 | 20.87 | 20.98 | 20.45 | 20.98 | 26,049 | +0.42(+2.04%) |
Aug 15, 2024 | 20.89 | 20.89 | 20.46 | 20.56 | 429,731 | +0.24(+1.18%) |
Aug 14, 2024 | 19.46 | 21.04 | 19.46 | 20.32 | 100,018 | -0.12(-0.56%) |
Aug 13, 2024 | 20.30 | 20.62 | 20.19 | 20.44 | 58,945 | +0.37(+1.82%) |
Aug 12, 2024 | 20.35 | 20.35 | 20.02 | 20.07 | 17,984 | +0.10(+0.50%) |
Aug 09, 2024 | 20.00 | 20.10 | 19.92 | 19.97 | 20,351 | +0.36(+1.86%) |
Aug 08, 2024 | 19.78 | 19.78 | 19.51 | 19.61 | 41,299 | +0.21(+1.11%) |
Aug 07, 2024 | 19.91 | 20.24 | 19.39 | 19.39 | 70,348 | -0.07(-0.36%) |
Aug 06, 2024 | 19.59 | 19.87 | 19.23 | 19.46 | 51,110 | +0.50(+2.64%) |
Aug 05, 2024 | 18.90 | 19.48 | 18.85 | 18.96 | 36,472 | -0.78(-3.95%) |
Aug 02, 2024 | 19.62 | 20.18 | 19.57 | 19.74 | 24,832 | -0.34(-1.69%) |