Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.05 | 25.10 | 25.05 | 25.08 | 2,133 | -0.05(-0.20%) |
Oct 17, 2024 | 25.14 | 25.14 | 25.10 | 25.13 | 540 | -0.26(-1.01%) |
Oct 16, 2024 | 25.36 | 25.39 | 25.35 | 25.39 | 842 | +0.28(+1.12%) |
Oct 15, 2024 | 25.52 | 25.52 | 25.09 | 25.10 | 5,081 | -0.41(-1.59%) |
Oct 14, 2024 | 25.43 | 25.51 | 25.23 | 25.51 | 1,424 | +0.09(+0.35%) |
Oct 11, 2024 | 25.31 | 25.45 | 25.31 | 25.42 | 4,128 | +0.10(+0.38%) |
Oct 10, 2024 | 25.27 | 25.32 | 25.20 | 25.32 | 9,165 | -0.07(-0.28%) |
Oct 09, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 1,506 | +0.07(+0.29%) |
Oct 08, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 150 | +0.06(+0.23%) |
Oct 07, 2024 | 25.21 | 25.31 | 25.21 | 25.26 | 7,011 | +0.06(+0.23%) |
Oct 04, 2024 | 25.23 | 25.23 | 25.15 | 25.20 | 1,090 | -0.04(-0.14%) |
Oct 03, 2024 | 25.13 | 25.33 | 25.13 | 25.24 | 2,785 | -0.25(-0.96%) |
Oct 02, 2024 | 25.46 | 25.55 | 25.46 | 25.49 | 1,253 | -0.06(-0.22%) |
Oct 01, 2024 | 25.85 | 25.85 | 25.52 | 25.54 | 259 | -0.19(-0.73%) |
Sep 30, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 185 | -0.73(-2.77%) |
Sep 27, 2024 | 26.55 | 26.56 | 26.46 | 26.46 | 3,021 | -0.25(-0.93%) |
Sep 26, 2024 | 26.65 | 26.71 | 26.48 | 26.71 | 6,666 | +0.94(+3.65%) |
Sep 25, 2024 | 25.94 | 26.01 | 25.77 | 25.77 | 1,653 | -0.46(-1.75%) |
Sep 24, 2024 | 26.04 | 26.23 | 26.04 | 26.23 | 3,901 | +0.49(+1.90%) |
Sep 23, 2024 | 25.73 | 25.83 | 25.73 | 25.74 | 3,124 | +0.13(+0.50%) |
Sep 20, 2024 | 25.43 | 25.61 | 25.43 | 25.61 | 440 | -0.16(-0.63%) |
Sep 19, 2024 | 25.65 | 25.85 | 25.61 | 25.78 | 9,741 | +0.26(+1.00%) |
Sep 18, 2024 | 25.56 | 25.95 | 25.52 | 25.52 | 1,291 | -0.06(-0.25%) |
Sep 17, 2024 | 25.55 | 25.58 | 25.55 | 25.58 | 2,875 | -0.11(-0.44%) |
Sep 16, 2024 | 25.61 | 25.69 | 25.60 | 25.69 | 1,573 | +0.14(+0.57%) |
Sep 13, 2024 | 25.45 | 25.59 | 25.45 | 25.55 | 4,373 | +0.25(+0.97%) |
Sep 12, 2024 | 25.07 | 25.30 | 25.07 | 25.30 | 4,369 | +0.21(+0.84%) |
Sep 11, 2024 | 24.87 | 25.09 | 24.62 | 25.09 | 5,500 | +0.13(+0.53%) |
Sep 10, 2024 | 24.92 | 24.96 | 24.87 | 24.96 | 1,206 | +0.03(+0.12%) |
Sep 09, 2024 | 24.89 | 24.99 | 24.88 | 24.93 | 1,254 | +0.25(+1.00%) |
Sep 06, 2024 | 25.27 | 25.27 | 23.18 | 24.68 | 945 | -0.66(-2.59%) |
Sep 05, 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 1,668 | -0.18(-0.70%) |
Sep 04, 2024 | 25.31 | 25.60 | 25.31 | 25.52 | 719 | -0.09(-0.34%) |
Sep 03, 2024 | 25.90 | 25.90 | 25.60 | 25.60 | 103,029 | -0.67(-2.56%) |
Aug 30, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 100 | +0.11(+0.43%) |
Aug 29, 2024 | 26.21 | 26.28 | 26.17 | 26.17 | 655 | -0.05(-0.18%) |
Aug 28, 2024 | 26.20 | 26.31 | 26.20 | 26.21 | 537 | -0.04(-0.17%) |
Aug 27, 2024 | 26.20 | 26.28 | 26.20 | 26.26 | 797 | +0.11(+0.41%) |
Aug 26, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 167 | -0.38(-1.44%) |
Aug 23, 2024 | 26.36 | 26.53 | 26.36 | 26.53 | 204 | +0.69(+2.68%) |
Aug 22, 2024 | 25.87 | 25.87 | 25.84 | 25.84 | 162 | -0.40(-1.53%) |
Aug 21, 2024 | 26.12 | 26.31 | 26.12 | 26.24 | 8,562 | +0.07(+0.27%) |
Aug 20, 2024 | 26.15 | 26.20 | 26.15 | 26.17 | 835 | -0.11(-0.44%) |
Aug 19, 2024 | 26.00 | 26.28 | 26.00 | 26.28 | 1,152 | +0.30(+1.14%) |
Aug 16, 2024 | 25.80 | 25.99 | 25.79 | 25.99 | 7,183 | +0.33(+1.27%) |
Aug 15, 2024 | 25.61 | 25.81 | 25.61 | 25.66 | 456 | +0.18(+0.71%) |
Aug 14, 2024 | 25.49 | 25.50 | 25.47 | 25.48 | 1,310 | +0.07(+0.29%) |
Aug 13, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 2 | +0.36(+1.42%) |
Aug 12, 2024 | 25.05 | 25.10 | 25.05 | 25.05 | 554 | +0.01(+0.03%) |
Aug 09, 2024 | 24.97 | 25.13 | 24.97 | 25.04 | 896 | +0.16(+0.63%) |
Aug 08, 2024 | 24.65 | 24.88 | 24.58 | 24.88 | 7,169 | +0.45(+1.85%) |
Aug 07, 2024 | 24.91 | 24.97 | 24.40 | 24.43 | 3,441 | +0.36(+1.48%) |
Aug 06, 2024 | 23.84 | 24.17 | 23.84 | 24.08 | 1,435 | +0.06(+0.23%) |
Aug 05, 2024 | 23.84 | 24.06 | 23.84 | 24.02 | 2,488 | -1.22(-4.82%) |
Aug 02, 2024 | 25.29 | 25.29 | 25.22 | 25.24 | 230 | -0.47(-1.83%) |