Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 24.57 | 25.11 | 24.20 | 24.93 | 325,346 | +0.46(+1.88%) |
Oct 08, 2024 | 23.93 | 24.63 | 23.64 | 24.47 | 266,110 | +0.74(+3.12%) |
Oct 07, 2024 | 24.48 | 24.48 | 23.33 | 23.73 | 403,473 | -0.75(-3.06%) |
Oct 04, 2024 | 24.57 | 24.73 | 24.24 | 24.48 | 142,070 | +0.19(+0.78%) |
Oct 03, 2024 | 24.37 | 24.86 | 24.06 | 24.29 | 153,553 | -0.24(-0.98%) |
Oct 02, 2024 | 25.36 | 25.82 | 24.50 | 24.53 | 294,033 | -0.94(-3.69%) |
Oct 01, 2024 | 24.80 | 25.50 | 24.34 | 25.47 | 353,459 | +0.48(+1.92%) |
Sep 30, 2024 | 25.13 | 25.35 | 24.70 | 24.99 | 368,700 | -0.01(-0.04%) |
Sep 27, 2024 | 24.24 | 25.02 | 23.97 | 25.00 | 425,143 | +1.04(+4.34%) |
Sep 26, 2024 | 24.44 | 24.44 | 23.62 | 23.96 | 276,811 | -0.14(-0.58%) |
Sep 25, 2024 | 24.46 | 24.73 | 24.05 | 24.10 | 380,903 | -0.35(-1.43%) |
Sep 24, 2024 | 24.76 | 24.76 | 24.23 | 24.45 | 454,901 | -0.17(-0.69%) |
Sep 23, 2024 | 25.82 | 25.82 | 24.62 | 24.62 | 427,757 | -1.02(-3.98%) |
Sep 20, 2024 | 26.23 | 26.25 | 25.45 | 25.64 | 3,247,992 | -0.61(-2.32%) |
Sep 19, 2024 | 25.85 | 26.78 | 25.66 | 26.25 | 423,999 | +0.98(+3.88%) |
Sep 18, 2024 | 25.39 | 26.15 | 25.08 | 25.27 | 400,552 | -0.12(-0.47%) |
Sep 17, 2024 | 25.36 | 25.74 | 24.89 | 25.39 | 295,999 | +0.23(+0.91%) |
Sep 16, 2024 | 25.38 | 25.41 | 24.61 | 25.16 | 383,583 | -0.10(-0.40%) |
Sep 13, 2024 | 26.09 | 26.14 | 24.79 | 25.26 | 310,466 | +0.77(+3.14%) |
Sep 12, 2024 | 24.37 | 24.86 | 24.12 | 24.49 | 271,387 | +0.15(+0.62%) |
Sep 11, 2024 | 24.25 | 24.89 | 24.00 | 24.34 | 192,191 | +0.21(+0.87%) |
Sep 10, 2024 | 24.10 | 24.31 | 23.76 | 24.13 | 294,967 | +0.09(+0.37%) |
Sep 09, 2024 | 24.58 | 24.59 | 23.16 | 24.04 | 668,455 | -0.89(-3.57%) |
Sep 06, 2024 | 25.39 | 25.82 | 24.52 | 24.93 | 161,896 | -0.44(-1.73%) |
Sep 05, 2024 | 25.74 | 25.86 | 25.03 | 25.37 | 198,520 | -0.37(-1.44%) |
Sep 04, 2024 | 25.81 | 26.07 | 25.51 | 25.74 | 168,974 | -0.27(-1.04%) |
Sep 03, 2024 | 26.54 | 27.25 | 25.84 | 26.01 | 504,897 | -0.73(-2.73%) |
Aug 30, 2024 | 26.68 | 27.11 | 26.48 | 26.74 | 227,263 | -0.02(-0.07%) |
Aug 29, 2024 | 26.48 | 27.35 | 26.26 | 26.76 | 189,171 | +0.39(+1.48%) |
Aug 28, 2024 | 26.93 | 26.98 | 26.31 | 26.37 | 221,729 | -0.69(-2.55%) |
Aug 27, 2024 | 27.48 | 27.48 | 26.56 | 27.06 | 159,320 | -0.49(-1.78%) |
Aug 26, 2024 | 27.50 | 27.92 | 27.20 | 27.55 | 338,953 | +0.17(+0.62%) |
Aug 23, 2024 | 26.51 | 27.43 | 26.06 | 27.38 | 379,631 | +1.17(+4.46%) |
Aug 22, 2024 | 26.41 | 26.41 | 25.95 | 26.21 | 163,086 | -0.22(-0.83%) |
Aug 21, 2024 | 26.46 | 26.71 | 25.95 | 26.43 | 201,353 | +0.10(+0.38%) |
Aug 20, 2024 | 26.59 | 26.79 | 26.05 | 26.33 | 379,877 | -0.30(-1.13%) |
Aug 19, 2024 | 26.03 | 26.67 | 25.80 | 26.63 | 294,084 | +0.63(+2.42%) |
Aug 16, 2024 | 26.06 | 26.32 | 25.56 | 26.00 | 511,747 | -0.17(-0.65%) |
Aug 15, 2024 | 25.99 | 26.19 | 25.54 | 26.17 | 246,187 | +0.73(+2.87%) |
Aug 14, 2024 | 25.68 | 25.68 | 24.90 | 25.44 | 342,617 | -0.28(-1.09%) |
Aug 13, 2024 | 25.53 | 25.77 | 25.26 | 25.72 | 299,350 | +0.43(+1.70%) |
Aug 12, 2024 | 25.20 | 25.90 | 24.92 | 25.29 | 343,134 | +0.12(+0.48%) |
Aug 09, 2024 | 24.82 | 25.23 | 24.51 | 25.17 | 288,644 | +0.40(+1.61%) |
Aug 08, 2024 | 24.26 | 24.91 | 24.10 | 24.77 | 205,237 | +0.76(+3.17%) |
Aug 07, 2024 | 24.58 | 24.62 | 23.89 | 24.01 | 223,065 | -0.27(-1.11%) |
Aug 06, 2024 | 24.27 | 25.14 | 23.80 | 24.28 | 235,928 | +0.17(+0.71%) |
Aug 05, 2024 | 23.83 | 24.54 | 23.34 | 24.11 | 388,913 | -1.00(-3.98%) |
Aug 02, 2024 | 25.06 | 25.82 | 24.42 | 25.11 | 443,783 | -0.66(-2.56%) |