Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 24.50 | 24.56 | 24.49 | 24.52 | 1,310,611 | -0.04(-0.16%) |
Oct 15, 2024 | 24.65 | 24.65 | 24.53 | 24.56 | 2,571,416 | -0.09(-0.37%) |
Oct 14, 2024 | 24.66 | 24.71 | 24.61 | 24.65 | 1,784,949 | -0.09(-0.36%) |
Oct 11, 2024 | 24.70 | 24.74 | 24.68 | 24.74 | 1,189,793 | +0.07(+0.28%) |
Oct 10, 2024 | 24.67 | 24.69 | 24.61 | 24.67 | 478,339 | +0.04(+0.16%) |
Oct 09, 2024 | 24.68 | 24.72 | 24.62 | 24.63 | 2,113,339 | -0.07(-0.28%) |
Oct 08, 2024 | 24.74 | 24.74 | 24.66 | 24.70 | 572,042 | -0.02(-0.08%) |
Oct 07, 2024 | 24.75 | 24.78 | 24.68 | 24.72 | 864,299 | -0.04(-0.16%) |
Oct 04, 2024 | 24.80 | 24.86 | 24.74 | 24.76 | 2,727,793 | -0.18(-0.72%) |
Oct 03, 2024 | 25.00 | 25.00 | 24.92 | 24.94 | 1,341,490 | -0.20(-0.80%) |
Oct 02, 2024 | 25.12 | 25.16 | 25.09 | 25.14 | 900,713 | -0.03(-0.12%) |
Oct 01, 2024 | 25.23 | 25.23 | 25.10 | 25.17 | 2,172,174 | -0.11(-0.42%) |
Sep 30, 2024 | 25.40 | 25.40 | 25.25 | 25.28 | 1,128,510 | -0.10(-0.39%) |
Sep 27, 2024 | 25.40 | 25.43 | 25.37 | 25.38 | 1,533,186 | +0.00(+0.00%) |
Sep 26, 2024 | 25.32 | 25.40 | 25.27 | 25.38 | 2,149,995 | +0.19(+0.75%) |
Sep 25, 2024 | 25.32 | 25.33 | 25.19 | 25.19 | 1,727,858 | -0.13(-0.51%) |
Sep 24, 2024 | 25.28 | 25.32 | 25.26 | 25.32 | 1,577,199 | +0.20(+0.79%) |
Sep 23, 2024 | 25.17 | 25.17 | 25.12 | 25.12 | 852,723 | -0.05(-0.20%) |
Sep 20, 2024 | 25.18 | 25.19 | 25.12 | 25.17 | 808,125 | +0.00(+0.00%) |
Sep 19, 2024 | 25.13 | 25.18 | 25.08 | 25.17 | 3,322,369 | +0.15(+0.60%) |
Sep 18, 2024 | 25.10 | 25.24 | 25.01 | 25.02 | 1,749,171 | +0.01(+0.04%) |
Sep 17, 2024 | 24.98 | 25.06 | 24.96 | 25.01 | 1,618,062 | +0.04(+0.16%) |
Sep 16, 2024 | 24.98 | 25.00 | 24.95 | 24.97 | 900,772 | +0.07(+0.28%) |
Sep 13, 2024 | 24.88 | 24.95 | 24.88 | 24.90 | 3,537,117 | +0.13(+0.52%) |
Sep 12, 2024 | 24.65 | 24.78 | 24.65 | 24.77 | 715,364 | +0.12(+0.48%) |
Sep 11, 2024 | 24.57 | 24.66 | 24.56 | 24.65 | 839,728 | +0.09(+0.36%) |
Sep 10, 2024 | 24.59 | 24.59 | 24.54 | 24.56 | 613,096 | -0.06(-0.24%) |
Sep 09, 2024 | 24.61 | 24.63 | 24.58 | 24.62 | 637,957 | -0.03(-0.12%) |
Sep 06, 2024 | 24.72 | 24.75 | 24.61 | 24.65 | 1,347,605 | -0.03(-0.12%) |
Sep 05, 2024 | 24.68 | 24.69 | 24.62 | 24.68 | 1,537,413 | +0.13(+0.53%) |
Sep 04, 2024 | 24.48 | 24.61 | 24.48 | 24.55 | 295,190 | +0.12(+0.49%) |
Sep 03, 2024 | 24.50 | 24.50 | 24.42 | 24.43 | 651,346 | -0.09(-0.36%) |
Aug 30, 2024 | 24.58 | 24.60 | 24.51 | 24.52 | 619,087 | -0.06(-0.24%) |
Aug 29, 2024 | 24.57 | 24.62 | 24.54 | 24.58 | 426,646 | -0.05(-0.20%) |
Aug 28, 2024 | 24.67 | 24.72 | 24.60 | 24.63 | 312,886 | -0.12(-0.48%) |
Aug 27, 2024 | 24.72 | 24.77 | 24.71 | 24.75 | 424,396 | -0.03(-0.12%) |
Aug 26, 2024 | 24.79 | 24.82 | 24.75 | 24.78 | 1,290,380 | -0.05(-0.20%) |
Aug 23, 2024 | 24.59 | 24.85 | 24.58 | 24.83 | 1,971,130 | +0.38(+1.54%) |
Aug 22, 2024 | 24.57 | 24.57 | 24.43 | 24.45 | 1,221,745 | -0.22(-0.88%) |
Aug 21, 2024 | 24.69 | 24.72 | 24.64 | 24.67 | 1,508,505 | -0.05(-0.20%) |
Aug 20, 2024 | 24.68 | 24.73 | 24.68 | 24.72 | 1,050,012 | +0.04(+0.16%) |
Aug 19, 2024 | 24.55 | 24.70 | 24.55 | 24.68 | 1,211,634 | +0.16(+0.65%) |
Aug 16, 2024 | 24.50 | 24.54 | 24.46 | 24.52 | 995,873 | +0.09(+0.36%) |
Aug 15, 2024 | 24.39 | 24.48 | 24.39 | 24.43 | 706,447 | -0.07(-0.28%) |
Aug 14, 2024 | 24.46 | 24.59 | 24.46 | 24.50 | 1,973,995 | +0.08(+0.32%) |
Aug 13, 2024 | 24.33 | 24.44 | 24.32 | 24.42 | 541,221 | +0.21(+0.86%) |
Aug 12, 2024 | 24.24 | 24.28 | 24.21 | 24.21 | 400,666 | -0.02(-0.08%) |
Aug 09, 2024 | 24.21 | 24.25 | 24.19 | 24.23 | 1,083,314 | +0.14(+0.57%) |
Aug 08, 2024 | 23.98 | 24.10 | 23.97 | 24.09 | 489,886 | +0.15(+0.62%) |
Aug 07, 2024 | 24.00 | 24.03 | 23.93 | 23.94 | 836,840 | +0.01(+0.04%) |
Aug 06, 2024 | 23.95 | 24.01 | 23.93 | 23.93 | 1,952,552 | -0.03(-0.12%) |
Aug 05, 2024 | 23.97 | 24.01 | 23.89 | 23.96 | 1,618,288 | -0.09(-0.37%) |
Aug 02, 2024 | 24.01 | 24.06 | 23.98 | 24.05 | 826,178 | +0.26(+1.08%) |