Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 25.18 | 25.27 | 25.18 | 25.21 | 224,856 | +0.05(+0.20%) |
Oct 11, 2024 | 25.08 | 25.17 | 25.08 | 25.16 | 142,629 | +0.10(+0.40%) |
Oct 10, 2024 | 25.05 | 25.13 | 25.03 | 25.06 | 165,917 | -0.05(-0.20%) |
Oct 09, 2024 | 25.12 | 25.14 | 24.98 | 25.11 | 310,238 | +0.10(+0.40%) |
Oct 08, 2024 | 24.97 | 25.10 | 24.97 | 25.01 | 116,861 | +0.07(+0.28%) |
Oct 07, 2024 | 25.00 | 25.04 | 24.94 | 24.94 | 125,782 | -0.13(-0.52%) |
Oct 04, 2024 | 25.10 | 25.10 | 24.96 | 25.07 | 199,197 | +0.07(+0.28%) |
Oct 03, 2024 | 25.00 | 25.01 | 24.91 | 25.00 | 239,731 | +0.04(+0.16%) |
Oct 02, 2024 | 24.98 | 25.02 | 24.93 | 24.96 | 140,443 | -0.05(-0.20%) |
Oct 01, 2024 | 25.08 | 25.08 | 24.93 | 25.01 | 389,369 | -0.03(-0.12%) |
Sep 30, 2024 | 24.98 | 25.11 | 24.95 | 25.04 | 233,457 | +0.04(+0.16%) |
Sep 27, 2024 | 25.08 | 25.09 | 24.99 | 25.00 | 95,837 | -0.02(-0.06%) |
Sep 26, 2024 | 25.09 | 25.09 | 24.99 | 25.02 | 104,361 | -0.00(-0.02%) |
Sep 25, 2024 | 25.04 | 25.06 | 24.98 | 25.02 | 521,780 | -0.02(-0.08%) |
Sep 24, 2024 | 25.04 | 25.04 | 24.93 | 25.04 | 87,339 | +0.08(+0.32%) |
Sep 23, 2024 | 24.96 | 25.04 | 24.95 | 24.96 | 210,946 | -0.03(-0.12%) |
Sep 20, 2024 | 24.92 | 25.03 | 24.90 | 24.99 | 172,562 | +0.00(+0.00%) |
Sep 19, 2024 | 25.02 | 25.02 | 24.91 | 24.99 | 172,595 | +0.14(+0.56%) |
Sep 18, 2024 | 24.84 | 24.91 | 24.80 | 24.85 | 178,235 | -0.02(-0.08%) |
Sep 17, 2024 | 24.87 | 24.90 | 24.81 | 24.87 | 154,088 | +0.02(+0.08%) |
Sep 16, 2024 | 24.79 | 24.85 | 24.76 | 24.85 | 109,340 | +0.06(+0.24%) |
Sep 13, 2024 | 24.81 | 24.85 | 24.77 | 24.79 | 71,745 | +0.01(+0.04%) |
Sep 12, 2024 | 24.75 | 24.82 | 24.65 | 24.78 | 99,277 | +0.07(+0.28%) |
Sep 11, 2024 | 24.57 | 24.72 | 24.41 | 24.71 | 65,514 | +0.11(+0.45%) |
Sep 10, 2024 | 24.55 | 24.61 | 24.47 | 24.60 | 137,670 | +0.04(+0.16%) |
Sep 09, 2024 | 24.53 | 24.58 | 24.45 | 24.56 | 163,225 | +0.13(+0.53%) |
Sep 06, 2024 | 24.57 | 24.62 | 24.38 | 24.43 | 203,421 | -0.21(-0.85%) |
Sep 05, 2024 | 24.64 | 24.68 | 24.50 | 24.64 | 357,822 | +0.01(+0.04%) |
Sep 04, 2024 | 24.66 | 24.72 | 24.56 | 24.63 | 185,472 | +0.01(+0.04%) |
Sep 03, 2024 | 24.79 | 24.79 | 24.58 | 24.62 | 135,233 | -0.21(-0.85%) |
Aug 30, 2024 | 24.80 | 24.83 | 24.70 | 24.83 | 72,063 | +0.09(+0.36%) |
Aug 29, 2024 | 24.77 | 24.82 | 24.68 | 24.74 | 111,504 | +0.02(+0.08%) |
Aug 28, 2024 | 24.78 | 24.78 | 24.62 | 24.72 | 124,531 | -0.06(-0.24%) |
Aug 27, 2024 | 24.67 | 24.81 | 24.67 | 24.78 | 361,317 | +0.06(+0.24%) |
Aug 26, 2024 | 24.72 | 24.77 | 24.72 | 24.72 | 148,261 | -0.06(-0.24%) |
Aug 23, 2024 | 24.73 | 24.81 | 24.68 | 24.78 | 106,696 | +0.11(+0.45%) |
Aug 22, 2024 | 24.78 | 24.78 | 24.61 | 24.67 | 113,943 | -0.01(-0.04%) |
Aug 21, 2024 | 24.64 | 24.75 | 24.62 | 24.68 | 129,300 | -0.01(-0.04%) |
Aug 20, 2024 | 24.72 | 24.72 | 24.66 | 24.69 | 114,756 | +0.00(+0.00%) |
Aug 19, 2024 | 24.63 | 24.72 | 24.61 | 24.69 | 99,083 | +0.05(+0.20%) |
Aug 16, 2024 | 24.58 | 24.64 | 24.57 | 24.64 | 97,285 | +0.05(+0.20%) |
Aug 15, 2024 | 24.57 | 24.60 | 24.52 | 24.59 | 123,527 | +0.11(+0.45%) |
Aug 14, 2024 | 24.43 | 24.50 | 24.36 | 24.48 | 96,947 | +0.06(+0.25%) |
Aug 13, 2024 | 24.32 | 24.44 | 24.29 | 24.42 | 93,703 | +0.20(+0.83%) |
Aug 12, 2024 | 24.21 | 24.27 | 24.19 | 24.22 | 148,001 | -0.01(-0.04%) |
Aug 09, 2024 | 24.12 | 24.25 | 24.12 | 24.23 | 137,719 | +0.07(+0.29%) |
Aug 08, 2024 | 24.03 | 24.16 | 23.98 | 24.16 | 78,894 | +0.23(+0.96%) |
Aug 07, 2024 | 24.13 | 24.17 | 23.88 | 23.93 | 168,086 | -0.07(-0.29%) |
Aug 06, 2024 | 23.96 | 24.15 | 23.86 | 24.00 | 291,037 | +0.22(+0.93%) |
Aug 05, 2024 | 23.53 | 24.25 | 23.53 | 23.78 | 229,265 | -0.37(-1.53%) |
Aug 02, 2024 | 24.21 | 24.24 | 24.07 | 24.15 | 142,888 | -0.25(-1.02%) |