Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.84 | 25.84 | 25.66 | 25.66 | 824 | -0.13(-0.50%) |
Oct 24, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 164 | +0.21(+0.82%) |
Oct 23, 2024 | 25.65 | 25.65 | 25.57 | 25.57 | 515 | -0.16(-0.64%) |
Oct 22, 2024 | 25.81 | 25.81 | 25.73 | 25.74 | 995 | -0.11(-0.43%) |
Oct 21, 2024 | 25.85 | 25.86 | 25.85 | 25.85 | 353 | -0.35(-1.34%) |
Oct 18, 2024 | 26.14 | 26.20 | 26.14 | 26.20 | 2,442 | +0.26(+1.00%) |
Oct 17, 2024 | 25.94 | 25.94 | 25.91 | 25.94 | 95,048 | -0.04(-0.14%) |
Oct 16, 2024 | 26.04 | 26.04 | 25.95 | 25.98 | 5,434 | -0.04(-0.17%) |
Oct 15, 2024 | 26.23 | 26.34 | 26.02 | 26.02 | 3,109 | -0.13(-0.50%) |
Oct 14, 2024 | 26.14 | 26.18 | 26.14 | 26.15 | 4,841 | +0.03(+0.11%) |
Oct 11, 2024 | 26.10 | 26.12 | 26.09 | 26.12 | 1,338 | +0.19(+0.73%) |
Oct 10, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 497 | -0.12(-0.46%) |
Oct 09, 2024 | 26.06 | 26.06 | 26.05 | 26.05 | 336 | +0.16(+0.60%) |
Oct 08, 2024 | 25.87 | 25.89 | 25.86 | 25.89 | 877 | +0.11(+0.44%) |
Oct 07, 2024 | 25.91 | 25.92 | 25.77 | 25.78 | 2,370 | -0.24(-0.93%) |
Oct 04, 2024 | 25.97 | 26.02 | 25.93 | 26.02 | 1,554 | +0.07(+0.29%) |
Oct 03, 2024 | 25.88 | 25.97 | 25.88 | 25.95 | 4,046 | -0.18(-0.67%) |
Oct 02, 2024 | 26.08 | 26.15 | 26.05 | 26.12 | 1,917 | -0.11(-0.40%) |
Oct 01, 2024 | 26.40 | 26.40 | 26.14 | 26.23 | 2,724 | -0.38(-1.43%) |
Sep 30, 2024 | 26.62 | 26.66 | 26.50 | 26.61 | 7,951 | -0.07(-0.26%) |
Sep 27, 2024 | 26.69 | 26.70 | 26.61 | 26.68 | 32,502 | +0.22(+0.84%) |
Sep 26, 2024 | 26.35 | 26.46 | 26.32 | 26.46 | 2,270 | +0.59(+2.29%) |
Sep 25, 2024 | 25.95 | 25.95 | 25.84 | 25.86 | 593 | -0.18(-0.69%) |
Sep 24, 2024 | 25.94 | 26.05 | 25.92 | 26.05 | 1,870 | +0.28(+1.07%) |
Sep 23, 2024 | 25.72 | 25.78 | 25.72 | 25.77 | 1,431 | +0.06(+0.23%) |
Sep 20, 2024 | 25.65 | 25.71 | 25.65 | 25.71 | 4,692 | -0.33(-1.26%) |
Sep 19, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 683 | +0.42(+1.63%) |
Sep 18, 2024 | 25.64 | 25.81 | 25.59 | 25.62 | 1,694 | +0.10(+0.38%) |
Sep 17, 2024 | 25.64 | 25.64 | 25.50 | 25.52 | 1,119 | -0.02(-0.07%) |
Sep 16, 2024 | 25.46 | 25.54 | 25.46 | 25.54 | 477 | +0.18(+0.70%) |
Sep 13, 2024 | 25.30 | 25.43 | 25.30 | 25.36 | 5,379 | +0.19(+0.77%) |
Sep 12, 2024 | 24.96 | 25.17 | 24.96 | 25.17 | 706 | +0.24(+0.98%) |
Sep 11, 2024 | 24.68 | 24.93 | 24.68 | 24.93 | 169 | +0.16(+0.66%) |
Sep 10, 2024 | 24.66 | 24.76 | 24.62 | 24.76 | 1,415 | -0.23(-0.93%) |
Sep 09, 2024 | 25.02 | 25.02 | 24.95 | 24.99 | 8,779 | +0.06(+0.26%) |
Sep 06, 2024 | 25.21 | 25.21 | 24.93 | 24.93 | 505 | -0.42(-1.66%) |
Sep 05, 2024 | 25.36 | 25.37 | 25.35 | 25.35 | 424 | +0.05(+0.19%) |
Sep 04, 2024 | 25.32 | 25.32 | 25.21 | 25.30 | 13,524 | -0.03(-0.12%) |
Sep 03, 2024 | 25.33 | 25.39 | 25.30 | 25.33 | 17,267 | -0.21(-0.81%) |
Aug 30, 2024 | 25.61 | 25.61 | 25.54 | 25.54 | 376 | +0.12(+0.45%) |
Aug 29, 2024 | 25.54 | 25.54 | 25.43 | 25.43 | 795 | +0.01(+0.02%) |
Aug 28, 2024 | 25.50 | 25.50 | 25.34 | 25.42 | 723 | -0.04(-0.15%) |
Aug 27, 2024 | 25.45 | 25.49 | 25.40 | 25.46 | 1,901 | +0.15(+0.58%) |
Aug 26, 2024 | 25.30 | 25.32 | 25.30 | 25.31 | 417 | -0.11(-0.42%) |
Aug 23, 2024 | 25.40 | 25.42 | 25.36 | 25.42 | 846 | +0.42(+1.66%) |
Aug 22, 2024 | 25.10 | 25.10 | 24.99 | 25.00 | 7,434 | -0.08(-0.32%) |
Aug 21, 2024 | 25.02 | 25.14 | 24.98 | 25.09 | 2,826 | +0.23(+0.91%) |
Aug 20, 2024 | 24.87 | 24.87 | 24.79 | 24.86 | 894 | -0.02(-0.08%) |
Aug 19, 2024 | 24.84 | 24.88 | 24.81 | 24.88 | 824 | +0.31(+1.27%) |
Aug 16, 2024 | 24.58 | 24.58 | 24.52 | 24.57 | 6,188 | +0.18(+0.75%) |
Aug 15, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 77 | +0.29(+1.21%) |
Aug 14, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 154 | +0.11(+0.46%) |
Aug 13, 2024 | 23.77 | 23.98 | 23.77 | 23.98 | 2,135 | +0.34(+1.44%) |
Aug 12, 2024 | 23.68 | 23.68 | 23.63 | 23.64 | 1,441 | -0.06(-0.24%) |
Aug 09, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 274 | +0.12(+0.50%) |
Aug 08, 2024 | 23.53 | 23.59 | 23.53 | 23.58 | 660 | +0.33(+1.43%) |
Aug 07, 2024 | 23.48 | 23.48 | 23.24 | 23.25 | 66,286 | +0.10(+0.42%) |
Aug 06, 2024 | 23.24 | 23.24 | 23.15 | 23.15 | 409 | -0.02(-0.10%) |
Aug 05, 2024 | 23.18 | 23.27 | 23.17 | 23.17 | 3,159 | -0.44(-1.84%) |
Aug 02, 2024 | 23.60 | 23.61 | 23.60 | 23.61 | 567 | -0.16(-0.67%) |