Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 24.45 | 24.50 | 24.38 | 24.41 | 5,126 | -0.10(-0.41%) |
Oct 29, 2024 | 24.70 | 24.70 | 24.50 | 24.51 | 3,580 | -0.28(-1.15%) |
Oct 28, 2024 | 24.92 | 24.92 | 24.78 | 24.79 | 1,960 | +0.04(+0.16%) |
Oct 25, 2024 | 24.92 | 24.93 | 24.71 | 24.75 | 41,696 | -0.09(-0.36%) |
Oct 24, 2024 | 24.94 | 24.94 | 24.84 | 24.84 | 5,025 | -0.10(-0.40%) |
Oct 23, 2024 | 24.74 | 25.00 | 24.74 | 24.94 | 2,525 | -0.07(-0.28%) |
Oct 22, 2024 | 24.92 | 25.04 | 24.92 | 25.01 | 5,393 | -0.01(-0.04%) |
Oct 21, 2024 | 25.22 | 25.30 | 25.02 | 25.02 | 4,325 | -0.25(-0.99%) |
Oct 18, 2024 | 25.24 | 25.30 | 25.24 | 25.27 | 3,669 | -0.10(-0.39%) |
Oct 17, 2024 | 25.38 | 25.39 | 25.31 | 25.37 | 11,323 | -0.02(-0.09%) |
Oct 16, 2024 | 25.39 | 25.42 | 25.37 | 25.39 | 7,389 | +0.12(+0.48%) |
Oct 15, 2024 | 25.16 | 25.49 | 25.16 | 25.27 | 5,168 | +0.06(+0.22%) |
Oct 14, 2024 | 25.04 | 25.21 | 25.04 | 25.21 | 8,191 | +0.15(+0.61%) |
Oct 11, 2024 | 25.08 | 25.10 | 25.01 | 25.06 | 4,654 | +0.12(+0.48%) |
Oct 10, 2024 | 24.96 | 24.98 | 24.86 | 24.94 | 3,487 | +0.03(+0.13%) |
Oct 09, 2024 | 24.98 | 25.00 | 24.87 | 24.91 | 3,859 | +0.01(+0.03%) |
Oct 08, 2024 | 24.83 | 24.93 | 24.76 | 24.90 | 35,434 | -0.02(-0.08%) |
Oct 07, 2024 | 25.10 | 25.10 | 24.91 | 24.92 | 4,455 | -0.26(-1.03%) |
Oct 04, 2024 | 25.05 | 25.18 | 25.03 | 25.18 | 3,131 | +0.16(+0.64%) |
Oct 03, 2024 | 25.10 | 25.10 | 25.00 | 25.02 | 7,956 | -0.29(-1.16%) |
Oct 02, 2024 | 25.45 | 25.45 | 25.26 | 25.31 | 19,257 | -0.32(-1.25%) |
Oct 01, 2024 | 25.56 | 25.71 | 25.56 | 25.64 | 6,602 | -0.01(-0.03%) |
Sep 30, 2024 | 25.72 | 25.72 | 25.54 | 25.64 | 7,110 | -0.04(-0.14%) |
Sep 27, 2024 | 25.62 | 25.84 | 25.62 | 25.68 | 6,255 | +0.19(+0.75%) |
Sep 26, 2024 | 25.40 | 25.50 | 25.40 | 25.49 | 77,157 | +0.19(+0.77%) |
Sep 25, 2024 | 25.51 | 25.51 | 25.30 | 25.30 | 6,194 | -0.25(-0.97%) |
Sep 24, 2024 | 25.65 | 25.71 | 25.54 | 25.54 | 2,928 | -0.10(-0.37%) |
Sep 23, 2024 | 25.54 | 25.77 | 25.50 | 25.64 | 7,584 | +0.07(+0.28%) |
Sep 20, 2024 | 25.69 | 25.69 | 25.51 | 25.57 | 17,195 | -0.16(-0.62%) |
Sep 19, 2024 | 25.77 | 25.77 | 25.71 | 25.73 | 2,093 | +0.00(+0.02%) |
Sep 18, 2024 | 25.81 | 25.88 | 25.72 | 25.72 | 4,215 | +0.01(+0.04%) |
Sep 17, 2024 | 25.74 | 25.86 | 25.71 | 25.71 | 2,575 | -0.06(-0.22%) |
Sep 16, 2024 | 25.81 | 25.86 | 25.75 | 25.77 | 5,331 | +0.11(+0.45%) |
Sep 13, 2024 | 25.59 | 25.67 | 25.55 | 25.65 | 5,199 | +0.21(+0.82%) |
Sep 12, 2024 | 25.37 | 25.45 | 25.20 | 25.45 | 6,767 | +0.14(+0.55%) |
Sep 11, 2024 | 25.52 | 25.52 | 25.17 | 25.31 | 5,796 | -0.28(-1.11%) |
Sep 10, 2024 | 25.74 | 25.74 | 25.55 | 25.59 | 5,841 | -0.20(-0.79%) |
Sep 09, 2024 | 25.72 | 25.88 | 25.72 | 25.79 | 8,125 | +0.17(+0.66%) |
Sep 06, 2024 | 25.56 | 25.76 | 25.56 | 25.62 | 14,698 | -0.01(-0.02%) |
Sep 05, 2024 | 25.76 | 25.76 | 25.63 | 25.63 | 8,488 | -0.09(-0.37%) |
Sep 04, 2024 | 25.63 | 25.75 | 25.55 | 25.72 | 46,431 | +0.16(+0.64%) |
Sep 03, 2024 | 25.27 | 25.63 | 25.27 | 25.56 | 54,917 | +0.23(+0.90%) |
Aug 30, 2024 | 25.26 | 25.33 | 25.16 | 25.33 | 3,546 | +0.20(+0.78%) |
Aug 29, 2024 | 25.11 | 25.21 | 25.09 | 25.14 | 28,524 | -0.09(-0.35%) |
Aug 28, 2024 | 25.13 | 25.25 | 25.10 | 25.23 | 17,829 | +0.06(+0.23%) |
Aug 27, 2024 | 25.26 | 25.26 | 25.14 | 25.17 | 16,325 | -0.09(-0.35%) |
Aug 26, 2024 | 25.17 | 25.35 | 25.17 | 25.26 | 10,854 | +0.09(+0.35%) |
Aug 23, 2024 | 25.05 | 25.17 | 25.04 | 25.17 | 2,517 | +0.14(+0.56%) |
Aug 22, 2024 | 24.98 | 25.03 | 24.92 | 25.03 | 33,554 | +0.00(+0.00%) |
Aug 21, 2024 | 25.02 | 25.03 | 24.95 | 25.03 | 1,887 | +0.13(+0.52%) |
Aug 20, 2024 | 24.85 | 24.93 | 24.83 | 24.90 | 3,317 | -0.05(-0.20%) |
Aug 19, 2024 | 24.79 | 24.95 | 24.79 | 24.95 | 8,800 | +0.22(+0.90%) |
Aug 16, 2024 | 24.62 | 24.73 | 24.62 | 24.73 | 32,766 | +0.11(+0.43%) |
Aug 15, 2024 | 24.83 | 24.83 | 24.62 | 24.62 | 121,437 | -0.07(-0.28%) |
Aug 14, 2024 | 24.49 | 24.73 | 24.49 | 24.69 | 24,608 | +0.25(+1.02%) |
Aug 13, 2024 | 24.25 | 24.44 | 24.25 | 24.44 | 20,870 | +0.25(+1.05%) |
Aug 12, 2024 | 24.48 | 24.48 | 24.15 | 24.18 | 11,279 | -0.28(-1.13%) |
Aug 09, 2024 | 24.32 | 24.47 | 24.26 | 24.46 | 107,273 | +0.04(+0.18%) |
Aug 08, 2024 | 24.42 | 24.48 | 24.38 | 24.42 | 16,807 | +0.11(+0.44%) |
Aug 07, 2024 | 24.46 | 24.62 | 24.30 | 24.31 | 6,943 | +0.01(+0.03%) |
Aug 06, 2024 | 24.26 | 24.58 | 24.26 | 24.30 | 15,101 | +0.03(+0.12%) |
Aug 05, 2024 | 24.62 | 24.62 | 24.21 | 24.27 | 113,001 | -0.31(-1.26%) |
Aug 02, 2024 | 24.56 | 24.67 | 24.20 | 24.58 | 5,449 | +0.22(+0.90%) |