Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 25.31 | 25.35 | 24.77 | 25.13 | 2,170,337 | -0.27(-1.06%) |
Oct 04, 2024 | 24.25 | 25.48 | 24.07 | 25.40 | 1,495,409 | +1.44(+6.01%) |
Oct 03, 2024 | 23.90 | 24.28 | 23.82 | 23.96 | 1,485,533 | -0.10(-0.42%) |
Oct 02, 2024 | 23.93 | 24.54 | 23.88 | 24.06 | 2,040,341 | +0.08(+0.33%) |
Oct 01, 2024 | 25.28 | 25.34 | 23.96 | 23.98 | 992,864 | -1.30(-5.14%) |
Sep 30, 2024 | 25.10 | 25.46 | 25.00 | 25.28 | 645,594 | +0.05(+0.20%) |
Sep 27, 2024 | 25.46 | 25.46 | 25.03 | 25.23 | 590,675 | -0.14(-0.55%) |
Sep 26, 2024 | 25.42 | 25.56 | 24.91 | 25.37 | 1,556,107 | +0.28(+1.12%) |
Sep 25, 2024 | 25.54 | 25.70 | 24.98 | 25.09 | 1,035,739 | -0.57(-2.22%) |
Sep 24, 2024 | 25.50 | 25.76 | 25.16 | 25.66 | 1,110,663 | +0.21(+0.83%) |
Sep 23, 2024 | 25.49 | 25.52 | 25.13 | 25.45 | 880,502 | -0.03(-0.12%) |
Sep 20, 2024 | 25.41 | 25.60 | 25.12 | 25.48 | 3,142,187 | -0.03(-0.12%) |
Sep 19, 2024 | 25.53 | 26.13 | 25.43 | 25.51 | 1,746,972 | +0.46(+1.84%) |
Sep 18, 2024 | 25.50 | 25.50 | 24.75 | 25.05 | 1,258,389 | -0.43(-1.69%) |
Sep 17, 2024 | 25.72 | 25.80 | 25.41 | 25.48 | 1,458,433 | -0.17(-0.66%) |
Sep 16, 2024 | 25.59 | 26.03 | 25.42 | 25.65 | 1,604,395 | +0.10(+0.39%) |
Sep 13, 2024 | 25.60 | 25.78 | 25.43 | 25.55 | 1,365,163 | -0.01(-0.04%) |
Sep 12, 2024 | 25.57 | 25.80 | 25.21 | 25.56 | 1,741,884 | +0.06(+0.24%) |
Sep 11, 2024 | 24.56 | 25.62 | 24.33 | 25.50 | 2,500,273 | +1.11(+4.55%) |
Sep 10, 2024 | 24.68 | 24.97 | 24.19 | 24.39 | 1,145,076 | -0.33(-1.33%) |
Sep 09, 2024 | 24.47 | 24.99 | 24.37 | 24.72 | 1,432,458 | +0.54(+2.23%) |
Sep 06, 2024 | 24.50 | 24.66 | 23.96 | 24.18 | 1,648,493 | -0.23(-0.94%) |
Sep 05, 2024 | 24.07 | 24.62 | 24.07 | 24.41 | 1,066,771 | +0.09(+0.37%) |
Sep 04, 2024 | 24.07 | 24.51 | 23.71 | 24.32 | 1,657,670 | -0.09(-0.37%) |
Sep 03, 2024 | 24.90 | 25.04 | 24.27 | 24.41 | 1,141,206 | -0.50(-2.01%) |
Aug 30, 2024 | 25.17 | 25.29 | 24.67 | 24.91 | 1,111,842 | -0.20(-0.80%) |
Aug 29, 2024 | 24.73 | 25.43 | 24.25 | 25.11 | 4,818,458 | +0.64(+2.62%) |
Aug 28, 2024 | 24.88 | 24.88 | 24.20 | 24.47 | 1,224,584 | -0.53(-2.12%) |
Aug 27, 2024 | 24.69 | 25.94 | 24.69 | 25.00 | 3,387,039 | +0.18(+0.73%) |
Aug 26, 2024 | 24.63 | 25.49 | 24.57 | 24.82 | 2,869,167 | +0.26(+1.06%) |
Aug 23, 2024 | 24.54 | 24.78 | 24.26 | 24.56 | 988,818 | +0.19(+0.78%) |
Aug 22, 2024 | 24.59 | 24.61 | 24.34 | 24.37 | 991,160 | -0.21(-0.85%) |
Aug 21, 2024 | 24.28 | 24.62 | 24.18 | 24.58 | 919,369 | +0.31(+1.28%) |
Aug 20, 2024 | 24.15 | 24.28 | 23.82 | 24.27 | 852,721 | +0.05(+0.21%) |
Aug 19, 2024 | 24.06 | 24.22 | 23.80 | 24.22 | 809,844 | +0.21(+0.87%) |
Aug 16, 2024 | 23.79 | 24.02 | 23.57 | 24.01 | 1,071,190 | +0.14(+0.59%) |
Aug 15, 2024 | 23.87 | 23.96 | 23.64 | 23.87 | 1,837,968 | +0.29(+1.23%) |
Aug 14, 2024 | 23.85 | 23.90 | 23.52 | 23.58 | 2,623,742 | -0.20(-0.84%) |
Aug 13, 2024 | 23.72 | 23.92 | 23.51 | 23.78 | 1,227,933 | +0.15(+0.63%) |
Aug 12, 2024 | 23.54 | 23.75 | 23.36 | 23.63 | 1,128,542 | +0.12(+0.51%) |
Aug 09, 2024 | 23.65 | 23.91 | 23.30 | 23.51 | 1,666,834 | -0.16(-0.68%) |
Aug 08, 2024 | 23.41 | 23.69 | 23.02 | 23.67 | 1,113,967 | +0.56(+2.42%) |
Aug 07, 2024 | 23.58 | 23.79 | 23.09 | 23.11 | 1,364,547 | -0.15(-0.64%) |
Aug 06, 2024 | 23.40 | 23.71 | 22.95 | 23.26 | 2,063,749 | +0.11(+0.48%) |
Aug 05, 2024 | 22.27 | 23.50 | 22.07 | 23.15 | 2,134,892 | -0.65(-2.73%) |
Aug 02, 2024 | 24.26 | 24.26 | 23.51 | 23.80 | 2,467,606 | -0.74(-3.02%) |