Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 25.10 | 25.12 | 25.05 | 25.08 | 4,625 | -0.29(-1.12%) |
Oct 14, 2024 | 25.30 | 25.37 | 25.28 | 25.37 | 3,700 | +0.03(+0.14%) |
Oct 11, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.11(+0.42%) |
Oct 10, 2024 | 25.17 | 25.23 | 25.15 | 25.23 | 5,126 | -0.03(-0.12%) |
Oct 09, 2024 | 25.17 | 25.26 | 25.17 | 25.26 | 2,923 | +0.02(+0.08%) |
Oct 08, 2024 | 25.20 | 25.24 | 25.20 | 25.24 | 1,200 | -0.02(-0.07%) |
Oct 07, 2024 | 25.28 | 25.28 | 25.20 | 25.26 | 12,530 | -0.09(-0.37%) |
Oct 04, 2024 | 25.27 | 25.35 | 25.25 | 25.35 | 8,559 | +0.08(+0.33%) |
Oct 03, 2024 | 25.20 | 25.27 | 25.20 | 25.27 | 3,164 | -0.15(-0.60%) |
Oct 02, 2024 | 25.36 | 25.46 | 25.36 | 25.42 | 509 | -0.04(-0.14%) |
Oct 01, 2024 | 25.43 | 25.50 | 25.36 | 25.45 | 10,144 | -0.12(-0.45%) |
Sep 30, 2024 | 25.54 | 25.57 | 25.54 | 25.57 | 286 | -0.08(-0.30%) |
Sep 27, 2024 | 25.71 | 25.71 | 25.65 | 25.65 | 293 | -0.09(-0.35%) |
Sep 26, 2024 | 25.74 | 25.77 | 25.72 | 25.73 | 708 | +0.32(+1.24%) |
Sep 25, 2024 | 25.58 | 25.58 | 25.42 | 25.42 | 1,655 | -0.08(-0.31%) |
Sep 24, 2024 | 25.51 | 25.51 | 25.50 | 25.50 | 353 | +0.10(+0.39%) |
Sep 23, 2024 | 25.40 | 25.41 | 25.40 | 25.40 | 5,913 | +0.04(+0.17%) |
Sep 20, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 100 | -0.14(-0.54%) |
Sep 19, 2024 | 25.45 | 25.54 | 25.41 | 25.50 | 3,425 | +0.30(+1.18%) |
Sep 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 59 | -0.03(-0.11%) |
Sep 17, 2024 | 25.30 | 25.31 | 25.23 | 25.23 | 966 | -0.10(-0.40%) |
Sep 16, 2024 | 25.29 | 25.33 | 25.29 | 25.33 | 1,874 | +0.13(+0.53%) |
Sep 13, 2024 | 25.22 | 25.24 | 25.20 | 25.20 | 7,343 | +0.05(+0.21%) |
Sep 12, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 90 | +0.13(+0.51%) |
Sep 11, 2024 | 24.85 | 25.04 | 24.85 | 25.02 | 7,120 | +0.07(+0.30%) |
Sep 10, 2024 | 24.99 | 25.01 | 24.87 | 24.94 | 45,266 | -0.07(-0.28%) |
Sep 09, 2024 | 25.06 | 25.06 | 25.00 | 25.01 | 3,197 | +0.15(+0.59%) |
Sep 06, 2024 | 25.06 | 25.06 | 24.86 | 24.86 | 3,315 | -0.26(-1.03%) |
Sep 05, 2024 | 25.11 | 25.19 | 25.11 | 25.12 | 10,566 | -0.01(-0.03%) |
Sep 04, 2024 | 25.12 | 25.20 | 25.08 | 25.13 | 8,166 | -0.05(-0.21%) |
Sep 03, 2024 | 25.40 | 25.40 | 25.18 | 25.18 | 3,031 | -0.27(-1.05%) |
Aug 30, 2024 | 25.39 | 25.45 | 25.36 | 25.45 | 13,252 | +0.04(+0.16%) |
Aug 29, 2024 | 25.43 | 25.51 | 25.41 | 25.41 | 6,074 | +0.06(+0.24%) |
Aug 28, 2024 | 25.45 | 25.45 | 25.30 | 25.35 | 14,544 | -0.06(-0.24%) |
Aug 27, 2024 | 25.39 | 25.47 | 25.39 | 25.41 | 4,588 | +0.07(+0.27%) |
Aug 26, 2024 | 25.45 | 25.45 | 25.31 | 25.34 | 4,632 | -0.07(-0.27%) |
Aug 23, 2024 | 25.29 | 25.44 | 25.27 | 25.41 | 15,976 | +0.29(+1.14%) |
Aug 22, 2024 | 25.22 | 25.28 | 25.11 | 25.12 | 17,891 | -0.12(-0.46%) |
Aug 21, 2024 | 25.22 | 25.27 | 25.11 | 25.24 | 20,447 | +0.13(+0.52%) |
Aug 20, 2024 | 25.12 | 25.20 | 25.09 | 25.11 | 6,752 | -0.03(-0.12%) |
Aug 19, 2024 | 25.07 | 25.26 | 25.07 | 25.14 | 29,123 | +0.21(+0.82%) |
Aug 16, 2024 | 24.89 | 24.98 | 24.89 | 24.94 | 21,135 | +0.05(+0.18%) |
Aug 15, 2024 | 24.84 | 25.06 | 24.84 | 24.89 | 14,988 | +0.21(+0.87%) |
Aug 14, 2024 | 24.66 | 24.72 | 24.63 | 24.68 | 8,996 | +0.02(+0.07%) |
Aug 13, 2024 | 24.54 | 24.67 | 24.54 | 24.66 | 17,270 | +0.28(+1.17%) |
Aug 12, 2024 | 24.31 | 24.43 | 24.31 | 24.37 | 9,597 | -0.04(-0.14%) |
Aug 09, 2024 | 24.32 | 24.41 | 24.29 | 24.41 | 31,323 | +0.07(+0.31%) |
Aug 08, 2024 | 24.22 | 24.34 | 24.22 | 24.34 | 17,299 | +0.20(+0.81%) |
Aug 07, 2024 | 24.36 | 24.39 | 24.08 | 24.14 | 57,262 | +0.11(+0.45%) |
Aug 06, 2024 | 23.76 | 24.13 | 23.76 | 24.03 | 14,349 | +0.05(+0.19%) |
Aug 05, 2024 | 23.79 | 24.12 | 23.79 | 23.99 | 153,295 | -0.33(-1.34%) |
Aug 02, 2024 | 24.39 | 24.39 | 24.19 | 24.31 | 18,657 | -0.18(-0.73%) |