Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.95 | 25.96 | 25.89 | 25.95 | 25,441 | +0.18(+0.69%) |
Oct 17, 2024 | 25.77 | 25.82 | 25.75 | 25.77 | 12,136 | -0.05(-0.20%) |
Oct 16, 2024 | 25.80 | 25.85 | 25.80 | 25.82 | 16,520 | +0.11(+0.44%) |
Oct 15, 2024 | 25.93 | 25.93 | 25.67 | 25.71 | 21,522 | -0.41(-1.59%) |
Oct 14, 2024 | 26.03 | 26.14 | 25.98 | 26.12 | 13,644 | +0.04(+0.16%) |
Oct 11, 2024 | 25.97 | 26.11 | 25.97 | 26.08 | 18,785 | +0.19(+0.72%) |
Oct 10, 2024 | 25.82 | 25.90 | 25.77 | 25.90 | 29,462 | +0.08(+0.31%) |
Oct 09, 2024 | 25.67 | 25.84 | 25.67 | 25.81 | 23,871 | -0.04(-0.14%) |
Oct 08, 2024 | 25.91 | 25.91 | 25.80 | 25.85 | 27,787 | -0.48(-1.81%) |
Oct 07, 2024 | 26.24 | 26.36 | 26.24 | 26.33 | 21,033 | +0.09(+0.33%) |
Oct 04, 2024 | 26.15 | 26.24 | 26.14 | 26.24 | 11,198 | +0.16(+0.61%) |
Oct 03, 2024 | 26.10 | 26.17 | 26.04 | 26.08 | 20,485 | -0.40(-1.50%) |
Oct 02, 2024 | 26.37 | 26.48 | 26.36 | 26.48 | 19,265 | +0.21(+0.80%) |
Oct 01, 2024 | 26.35 | 26.37 | 26.12 | 26.27 | 65,128 | -0.02(-0.08%) |
Sep 30, 2024 | 26.49 | 26.49 | 26.21 | 26.29 | 75,772 | -0.17(-0.64%) |
Sep 27, 2024 | 26.55 | 26.58 | 26.45 | 26.46 | 12,617 | -0.11(-0.42%) |
Sep 26, 2024 | 26.44 | 26.61 | 26.41 | 26.57 | 96,612 | +0.77(+2.99%) |
Sep 25, 2024 | 26.04 | 26.08 | 25.72 | 25.80 | 54,445 | -0.24(-0.92%) |
Sep 24, 2024 | 25.85 | 26.05 | 25.83 | 26.04 | 22,324 | +0.44(+1.72%) |
Sep 23, 2024 | 25.46 | 25.61 | 25.46 | 25.60 | 39,676 | +0.17(+0.67%) |
Sep 20, 2024 | 25.40 | 25.46 | 25.34 | 25.43 | 38,568 | -0.17(-0.66%) |
Sep 19, 2024 | 25.46 | 25.63 | 25.46 | 25.60 | 14,293 | +0.44(+1.73%) |
Sep 18, 2024 | 25.26 | 25.35 | 25.14 | 25.16 | 19,732 | -0.12(-0.47%) |
Sep 17, 2024 | 25.37 | 25.39 | 25.19 | 25.28 | 26,157 | -0.15(-0.58%) |
Sep 16, 2024 | 25.28 | 25.46 | 25.23 | 25.43 | 27,828 | +0.24(+0.94%) |
Sep 13, 2024 | 25.23 | 25.24 | 25.15 | 25.19 | 13,541 | +0.06(+0.24%) |
Sep 12, 2024 | 24.86 | 25.13 | 24.86 | 25.13 | 18,184 | +0.28(+1.12%) |
Sep 11, 2024 | 24.71 | 24.88 | 24.53 | 24.85 | 85,285 | +0.10(+0.40%) |
Sep 10, 2024 | 24.79 | 24.79 | 24.57 | 24.76 | 46,820 | -0.09(-0.36%) |
Sep 09, 2024 | 24.82 | 24.94 | 24.82 | 24.84 | 36,719 | +0.15(+0.60%) |
Sep 06, 2024 | 25.18 | 25.19 | 24.68 | 24.70 | 36,067 | -0.42(-1.66%) |
Sep 05, 2024 | 25.15 | 25.23 | 25.07 | 25.11 | 61,919 | -0.01(-0.04%) |
Sep 04, 2024 | 25.07 | 25.21 | 25.02 | 25.12 | 21,152 | -0.09(-0.36%) |
Sep 03, 2024 | 25.76 | 25.76 | 25.16 | 25.21 | 48,282 | -0.50(-1.93%) |
Aug 30, 2024 | 25.70 | 25.75 | 25.60 | 25.71 | 54,327 | +0.02(+0.08%) |
Aug 29, 2024 | 25.68 | 25.78 | 25.66 | 25.69 | 26,680 | +0.13(+0.50%) |
Aug 28, 2024 | 25.57 | 25.64 | 25.48 | 25.56 | 32,096 | -0.11(-0.42%) |
Aug 27, 2024 | 25.61 | 25.71 | 25.61 | 25.67 | 15,026 | +0.10(+0.39%) |
Aug 26, 2024 | 25.59 | 25.62 | 25.52 | 25.57 | 33,857 | -0.07(-0.29%) |
Aug 23, 2024 | 25.40 | 25.65 | 25.38 | 25.64 | 30,341 | +0.44(+1.75%) |
Aug 22, 2024 | 25.42 | 25.42 | 25.17 | 25.20 | 36,007 | -0.17(-0.66%) |
Aug 21, 2024 | 25.33 | 25.39 | 25.30 | 25.37 | 41,525 | +0.18(+0.71%) |
Aug 20, 2024 | 25.27 | 25.27 | 25.12 | 25.19 | 44,039 | -0.12(-0.47%) |
Aug 19, 2024 | 25.14 | 25.34 | 25.14 | 25.31 | 21,515 | +0.29(+1.14%) |
Aug 16, 2024 | 24.90 | 25.03 | 24.90 | 25.02 | 31,744 | +0.10(+0.40%) |
Aug 15, 2024 | 24.81 | 24.94 | 24.81 | 24.92 | 33,746 | +0.32(+1.30%) |
Aug 14, 2024 | 24.63 | 24.65 | 24.56 | 24.60 | 40,176 | -0.04(-0.18%) |
Aug 13, 2024 | 24.45 | 24.65 | 24.44 | 24.65 | 32,339 | +0.29(+1.18%) |
Aug 12, 2024 | 24.36 | 24.42 | 24.31 | 24.36 | 24,744 | -0.01(-0.04%) |
Aug 09, 2024 | 24.17 | 24.37 | 24.17 | 24.37 | 43,264 | +0.13(+0.53%) |
Aug 08, 2024 | 24.03 | 24.24 | 23.98 | 24.24 | 52,145 | +0.44(+1.83%) |
Aug 07, 2024 | 24.10 | 24.10 | 23.76 | 23.80 | 33,011 | +0.17(+0.71%) |
Aug 06, 2024 | 23.41 | 23.78 | 23.41 | 23.64 | 68,112 | +0.09(+0.37%) |
Aug 05, 2024 | 23.29 | 23.66 | 23.29 | 23.55 | 15,140 | -0.55(-2.28%) |
Aug 02, 2024 | 24.21 | 24.21 | 23.94 | 24.10 | 43,082 | -0.41(-1.66%) |