Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 26.91 | 26.98 | 26.76 | 26.81 | 149,504 | -0.40(-1.47%) |
Oct 11, 2024 | 27.16 | 27.35 | 27.14 | 27.21 | 62,820 | -0.03(-0.11%) |
Oct 10, 2024 | 26.87 | 27.28 | 26.84 | 27.24 | 99,197 | +0.52(+1.95%) |
Oct 09, 2024 | 26.57 | 26.73 | 26.39 | 26.72 | 57,853 | -0.19(-0.71%) |
Oct 08, 2024 | 27.10 | 27.12 | 26.69 | 26.91 | 260,334 | -0.72(-2.61%) |
Oct 07, 2024 | 27.30 | 27.65 | 27.30 | 27.63 | 105,439 | +0.49(+1.81%) |
Oct 04, 2024 | 27.16 | 27.32 | 27.09 | 27.14 | 162,583 | +0.09(+0.33%) |
Oct 03, 2024 | 26.67 | 27.10 | 26.60 | 27.05 | 160,968 | +0.45(+1.69%) |
Oct 02, 2024 | 26.70 | 26.78 | 26.38 | 26.60 | 1,383,575 | +0.28(+1.06%) |
Oct 01, 2024 | 25.79 | 26.62 | 25.79 | 26.32 | 224,331 | +0.41(+1.58%) |
Sep 30, 2024 | 25.88 | 26.04 | 25.77 | 25.91 | 371,612 | -0.04(-0.15%) |
Sep 27, 2024 | 25.78 | 25.98 | 25.72 | 25.95 | 1,450,278 | +0.19(+0.74%) |
Sep 26, 2024 | 25.82 | 25.97 | 25.69 | 25.76 | 122,376 | -0.33(-1.26%) |
Sep 25, 2024 | 26.17 | 26.27 | 25.99 | 26.09 | 134,521 | -0.26(-0.99%) |
Sep 24, 2024 | 26.39 | 26.41 | 26.23 | 26.35 | 103,909 | +0.36(+1.39%) |
Sep 23, 2024 | 26.06 | 26.21 | 25.82 | 25.99 | 67,885 | -0.02(-0.08%) |
Sep 20, 2024 | 25.91 | 26.02 | 25.80 | 26.01 | 321,835 | +0.06(+0.23%) |
Sep 19, 2024 | 25.86 | 26.03 | 25.76 | 25.95 | 114,767 | +0.42(+1.65%) |
Sep 18, 2024 | 25.63 | 25.78 | 25.52 | 25.53 | 102,093 | -0.18(-0.70%) |
Sep 17, 2024 | 25.51 | 25.77 | 25.51 | 25.71 | 241,797 | +0.20(+0.78%) |
Sep 16, 2024 | 25.47 | 25.58 | 25.39 | 25.51 | 118,510 | +0.23(+0.91%) |
Sep 13, 2024 | 25.38 | 25.50 | 25.19 | 25.28 | 123,087 | +0.02(+0.08%) |
Sep 12, 2024 | 25.10 | 25.37 | 24.99 | 25.26 | 103,548 | +0.41(+1.65%) |
Sep 11, 2024 | 24.79 | 24.93 | 24.51 | 24.85 | 96,841 | +0.26(+1.06%) |
Sep 10, 2024 | 25.01 | 25.02 | 24.45 | 24.59 | 107,428 | -0.42(-1.68%) |
Sep 09, 2024 | 24.85 | 25.08 | 24.82 | 25.01 | 112,646 | +0.10(+0.40%) |
Sep 06, 2024 | 25.35 | 25.39 | 24.76 | 24.91 | 130,758 | -0.32(-1.27%) |
Sep 05, 2024 | 25.37 | 25.50 | 25.16 | 25.23 | 215,464 | +0.06(+0.24%) |
Sep 04, 2024 | 25.32 | 25.49 | 25.16 | 25.17 | 192,247 | -0.29(-1.14%) |
Sep 03, 2024 | 25.58 | 25.58 | 25.37 | 25.46 | 115,882 | -0.55(-2.11%) |
Aug 30, 2024 | 26.13 | 26.14 | 25.96 | 26.01 | 199,643 | -0.34(-1.29%) |
Aug 29, 2024 | 26.26 | 26.42 | 26.23 | 26.35 | 73,384 | +0.25(+0.96%) |
Aug 28, 2024 | 26.11 | 26.26 | 26.06 | 26.10 | 92,794 | -0.30(-1.14%) |
Aug 27, 2024 | 26.47 | 26.53 | 26.35 | 26.40 | 91,848 | -0.14(-0.53%) |
Aug 26, 2024 | 26.54 | 26.63 | 26.51 | 26.54 | 71,276 | +0.37(+1.41%) |
Aug 23, 2024 | 26.02 | 26.18 | 26.01 | 26.17 | 79,623 | +0.44(+1.71%) |
Aug 22, 2024 | 25.63 | 25.85 | 25.60 | 25.73 | 88,801 | +0.08(+0.31%) |
Aug 21, 2024 | 25.93 | 26.02 | 25.58 | 25.65 | 229,091 | -0.20(-0.77%) |
Aug 20, 2024 | 26.06 | 26.10 | 25.84 | 25.85 | 59,476 | -0.11(-0.42%) |
Aug 19, 2024 | 26.19 | 26.24 | 25.91 | 25.96 | 182,568 | -0.18(-0.69%) |
Aug 16, 2024 | 26.15 | 26.22 | 26.04 | 26.14 | 73,317 | -0.23(-0.87%) |
Aug 15, 2024 | 26.35 | 26.51 | 26.35 | 26.37 | 55,710 | +0.16(+0.61%) |
Aug 14, 2024 | 26.34 | 26.41 | 26.16 | 26.21 | 90,925 | -0.13(-0.49%) |
Aug 13, 2024 | 26.48 | 26.48 | 26.30 | 26.34 | 96,495 | -0.25(-0.94%) |
Aug 12, 2024 | 26.33 | 26.67 | 26.31 | 26.59 | 79,988 | +0.45(+1.72%) |
Aug 09, 2024 | 26.11 | 26.18 | 26.02 | 26.14 | 166,534 | +0.15(+0.58%) |
Aug 08, 2024 | 25.86 | 26.06 | 25.83 | 25.99 | 322,934 | +0.12(+0.46%) |
Aug 07, 2024 | 25.77 | 25.98 | 25.73 | 25.87 | 93,985 | +0.35(+1.37%) |
Aug 06, 2024 | 25.35 | 25.65 | 25.35 | 25.52 | 219,697 | -0.15(-0.58%) |
Aug 05, 2024 | 25.30 | 25.67 | 25.25 | 25.67 | 1,091,911 | -0.08(-0.31%) |
Aug 02, 2024 | 25.90 | 25.90 | 25.59 | 25.75 | 315,305 | -0.51(-1.94%) |