Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.14 | 26.14 | 25.85 | 26.02 | 34,677 | +0.91(+3.62%) |
Oct 17, 2024 | 25.27 | 25.29 | 25.03 | 25.11 | 115,313 | -0.31(-1.22%) |
Oct 16, 2024 | 25.58 | 25.61 | 25.38 | 25.42 | 57,707 | -0.07(-0.27%) |
Oct 15, 2024 | 25.89 | 25.89 | 25.46 | 25.49 | 36,017 | -0.38(-1.47%) |
Oct 14, 2024 | 25.49 | 25.87 | 25.49 | 25.87 | 38,894 | +0.07(+0.27%) |
Oct 11, 2024 | 25.64 | 25.82 | 25.63 | 25.80 | 48,975 | -0.05(-0.19%) |
Oct 10, 2024 | 25.78 | 25.92 | 25.71 | 25.85 | 38,559 | -0.20(-0.77%) |
Oct 09, 2024 | 25.95 | 26.09 | 25.94 | 26.05 | 25,542 | -0.13(-0.50%) |
Oct 08, 2024 | 26.16 | 26.18 | 26.05 | 26.18 | 59,745 | -0.11(-0.42%) |
Oct 07, 2024 | 26.31 | 26.37 | 26.17 | 26.29 | 70,705 | -0.19(-0.72%) |
Oct 04, 2024 | 26.30 | 26.48 | 26.21 | 26.48 | 29,624 | +0.68(+2.64%) |
Oct 03, 2024 | 25.80 | 25.81 | 25.63 | 25.80 | 32,748 | +0.00(+0.00%) |
Oct 02, 2024 | 25.63 | 25.84 | 25.61 | 25.80 | 103,993 | -0.09(-0.35%) |
Oct 01, 2024 | 26.03 | 26.13 | 25.73 | 25.89 | 23,056 | -0.50(-1.90%) |
Sep 30, 2024 | 26.42 | 26.46 | 26.25 | 26.39 | 36,798 | -0.45(-1.67%) |
Sep 27, 2024 | 26.69 | 26.97 | 26.69 | 26.84 | 17,817 | -0.20(-0.74%) |
Sep 26, 2024 | 26.85 | 27.07 | 26.73 | 27.04 | 45,070 | +0.93(+3.56%) |
Sep 25, 2024 | 26.27 | 26.30 | 26.07 | 26.11 | 40,896 | -0.19(-0.72%) |
Sep 24, 2024 | 26.11 | 26.31 | 26.06 | 26.30 | 28,515 | +0.54(+2.10%) |
Sep 23, 2024 | 25.60 | 25.76 | 25.58 | 25.76 | 51,752 | +0.12(+0.47%) |
Sep 20, 2024 | 25.60 | 25.69 | 25.48 | 25.64 | 60,617 | -0.34(-1.31%) |
Sep 19, 2024 | 26.00 | 26.10 | 25.76 | 25.98 | 47,448 | +0.37(+1.44%) |
Sep 18, 2024 | 25.51 | 25.99 | 25.42 | 25.61 | 31,725 | +0.14(+0.55%) |
Sep 17, 2024 | 25.28 | 25.68 | 25.28 | 25.47 | 96,659 | +0.47(+1.88%) |
Sep 16, 2024 | 25.00 | 25.04 | 24.86 | 25.00 | 60,927 | +0.11(+0.44%) |
Sep 13, 2024 | 24.80 | 24.94 | 24.77 | 24.89 | 53,917 | +0.34(+1.38%) |
Sep 12, 2024 | 24.32 | 24.55 | 24.18 | 24.55 | 59,534 | +0.31(+1.28%) |
Sep 11, 2024 | 24.00 | 24.30 | 23.83 | 24.24 | 80,590 | +0.26(+1.08%) |
Sep 10, 2024 | 24.15 | 24.15 | 23.79 | 23.98 | 281,855 | -0.59(-2.40%) |
Sep 09, 2024 | 24.44 | 24.69 | 24.41 | 24.57 | 106,128 | -0.11(-0.45%) |
Sep 06, 2024 | 24.99 | 25.13 | 24.62 | 24.68 | 58,962 | -0.37(-1.48%) |
Sep 05, 2024 | 25.26 | 25.26 | 24.96 | 25.05 | 44,878 | -0.26(-1.03%) |
Sep 04, 2024 | 25.32 | 25.46 | 25.20 | 25.31 | 62,215 | -0.43(-1.67%) |
Sep 03, 2024 | 26.19 | 26.20 | 25.56 | 25.74 | 40,860 | -0.80(-3.01%) |
Aug 30, 2024 | 26.43 | 26.57 | 26.37 | 26.54 | 39,801 | +0.30(+1.14%) |
Aug 29, 2024 | 26.32 | 26.34 | 26.15 | 26.24 | 43,120 | +0.14(+0.54%) |
Aug 28, 2024 | 26.14 | 26.21 | 25.99 | 26.10 | 33,205 | -0.06(-0.23%) |
Aug 27, 2024 | 26.16 | 26.25 | 26.06 | 26.16 | 55,109 | -0.04(-0.15%) |
Aug 26, 2024 | 26.23 | 26.31 | 26.20 | 26.20 | 27,209 | -0.12(-0.46%) |
Aug 23, 2024 | 25.84 | 26.36 | 25.83 | 26.32 | 38,946 | +0.63(+2.44%) |
Aug 22, 2024 | 25.86 | 25.86 | 25.66 | 25.69 | 43,225 | -0.16(-0.61%) |
Aug 21, 2024 | 25.74 | 25.85 | 25.62 | 25.85 | 85,221 | +0.03(+0.12%) |
Aug 20, 2024 | 25.66 | 25.87 | 25.66 | 25.82 | 53,553 | +0.27(+1.06%) |
Aug 19, 2024 | 25.33 | 25.61 | 25.31 | 25.55 | 98,250 | +0.25(+0.99%) |
Aug 16, 2024 | 24.96 | 25.33 | 24.96 | 25.30 | 64,224 | +0.24(+0.96%) |
Aug 15, 2024 | 25.07 | 25.15 | 25.01 | 25.06 | 130,742 | +0.29(+1.17%) |
Aug 14, 2024 | 24.92 | 24.92 | 24.73 | 24.77 | 53,128 | +0.15(+0.61%) |
Aug 13, 2024 | 24.36 | 24.62 | 24.36 | 24.62 | 126,961 | +0.34(+1.40%) |
Aug 12, 2024 | 24.31 | 24.32 | 24.15 | 24.28 | 59,738 | -0.08(-0.33%) |
Aug 09, 2024 | 24.29 | 24.38 | 24.21 | 24.36 | 77,862 | +0.00(+0.00%) |
Aug 08, 2024 | 24.10 | 24.42 | 24.04 | 24.36 | 117,540 | +0.57(+2.40%) |
Aug 07, 2024 | 24.39 | 24.39 | 23.79 | 23.79 | 247,391 | -0.01(-0.04%) |
Aug 06, 2024 | 23.40 | 23.95 | 23.40 | 23.80 | 165,598 | -0.05(-0.21%) |
Aug 05, 2024 | 23.33 | 24.00 | 23.27 | 23.85 | 123,698 | -0.76(-3.09%) |
Aug 02, 2024 | 24.38 | 24.61 | 24.34 | 24.61 | 529,115 | -0.13(-0.53%) |
|