Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 25.27 | 25.27 | 25.02 | 25.02 | 40,483 | -0.40(-1.58%) |
Oct 14, 2024 | 25.45 | 25.45 | 25.37 | 25.42 | 5,034 | +0.13(+0.50%) |
Oct 11, 2024 | 25.28 | 25.30 | 25.28 | 25.29 | 1,197 | +0.13(+0.53%) |
Oct 10, 2024 | 25.14 | 25.16 | 25.14 | 25.16 | 637 | +0.08(+0.30%) |
Oct 09, 2024 | 25.02 | 25.19 | 25.02 | 25.08 | 657 | -0.17(-0.66%) |
Oct 08, 2024 | 25.02 | 25.25 | 25.02 | 25.25 | 4,389 | -0.29(-1.15%) |
Oct 07, 2024 | 25.53 | 25.57 | 25.48 | 25.54 | 10,154 | +0.05(+0.20%) |
Oct 04, 2024 | 25.39 | 25.49 | 25.39 | 25.49 | 929 | +0.19(+0.75%) |
Oct 03, 2024 | 25.29 | 25.30 | 25.23 | 25.30 | 914 | -0.30(-1.18%) |
Oct 02, 2024 | 25.56 | 25.60 | 25.53 | 25.60 | 4,518 | +0.10(+0.39%) |
Oct 01, 2024 | 25.43 | 25.51 | 25.43 | 25.50 | 2,094 | -0.04(-0.15%) |
Sep 30, 2024 | 25.63 | 25.63 | 25.48 | 25.54 | 1,131 | -0.29(-1.13%) |
Sep 27, 2024 | 25.90 | 25.90 | 25.84 | 25.84 | 363 | -0.09(-0.33%) |
Sep 26, 2024 | 26.00 | 26.00 | 25.83 | 25.92 | 4,287 | +0.65(+2.58%) |
Sep 25, 2024 | 25.45 | 25.46 | 25.27 | 25.27 | 2,009 | -0.27(-1.04%) |
Sep 24, 2024 | 25.42 | 25.54 | 25.41 | 25.54 | 2,882 | +0.69(+2.78%) |
Sep 23, 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 555 | +0.23(+0.95%) |
Sep 20, 2024 | 24.70 | 24.70 | 24.59 | 24.61 | 2,457 | -0.13(-0.53%) |
Sep 19, 2024 | 24.64 | 24.74 | 24.64 | 24.74 | 305 | +0.31(+1.28%) |
Sep 18, 2024 | 24.50 | 24.51 | 24.38 | 24.43 | 1,671 | -0.07(-0.29%) |
Sep 17, 2024 | 24.52 | 24.63 | 24.50 | 24.50 | 3,369 | +0.08(+0.32%) |
Sep 16, 2024 | 24.49 | 24.49 | 24.38 | 24.42 | 2,501 | +0.04(+0.18%) |
Sep 13, 2024 | 24.39 | 24.41 | 24.30 | 24.38 | 2,288 | +0.18(+0.75%) |
Sep 12, 2024 | 24.02 | 24.21 | 24.02 | 24.19 | 19,280 | +0.26(+1.09%) |
Sep 11, 2024 | 23.66 | 23.94 | 23.64 | 23.93 | 11,518 | +0.06(+0.26%) |
Sep 10, 2024 | 23.85 | 23.87 | 23.75 | 23.87 | 3,019 | -0.13(-0.55%) |
Sep 09, 2024 | 23.94 | 24.07 | 23.94 | 24.00 | 2,616 | +0.12(+0.51%) |
Sep 06, 2024 | 24.20 | 24.21 | 23.86 | 23.88 | 5,970 | -0.36(-1.48%) |
Sep 05, 2024 | 24.26 | 24.28 | 24.18 | 24.24 | 1,827 | -0.01(-0.05%) |
Sep 04, 2024 | 24.30 | 24.30 | 24.25 | 24.25 | 609 | +0.01(+0.05%) |
Sep 03, 2024 | 24.50 | 24.50 | 24.24 | 24.24 | 1,933 | -0.38(-1.54%) |
Aug 30, 2024 | 24.69 | 24.69 | 24.62 | 24.62 | 264 | +0.01(+0.03%) |
Aug 29, 2024 | 24.61 | 24.71 | 24.61 | 24.61 | 2,752 | -0.01(-0.05%) |
Aug 28, 2024 | 24.67 | 24.77 | 24.51 | 24.62 | 13,963 | -0.16(-0.66%) |
Aug 27, 2024 | 24.71 | 24.80 | 24.71 | 24.79 | 3,354 | +0.02(+0.06%) |
Aug 26, 2024 | 24.87 | 24.87 | 24.72 | 24.77 | 1,180 | -0.02(-0.09%) |
Aug 23, 2024 | 24.64 | 24.81 | 24.59 | 24.79 | 3,077 | +0.45(+1.85%) |
Aug 22, 2024 | 24.55 | 24.55 | 24.33 | 24.34 | 1,533 | -0.34(-1.39%) |
Aug 21, 2024 | 24.53 | 24.69 | 24.53 | 24.68 | 1,354 | +0.07(+0.27%) |
Aug 20, 2024 | 24.59 | 24.69 | 24.57 | 24.62 | 4,721 | -0.05(-0.19%) |
Aug 19, 2024 | 24.59 | 24.75 | 24.55 | 24.66 | 4,428 | +0.32(+1.31%) |
Aug 16, 2024 | 24.36 | 24.44 | 24.35 | 24.35 | 670 | +0.18(+0.73%) |
Aug 15, 2024 | 24.13 | 24.24 | 24.13 | 24.17 | 736 | +0.21(+0.89%) |
Aug 14, 2024 | 24.00 | 24.05 | 23.95 | 23.95 | 3,183 | -0.02(-0.10%) |
Aug 13, 2024 | 23.90 | 23.98 | 23.90 | 23.98 | 844 | +0.22(+0.94%) |
Aug 12, 2024 | 23.75 | 23.83 | 23.52 | 23.76 | 19,527 | +0.16(+0.69%) |
Aug 09, 2024 | 23.54 | 23.64 | 23.52 | 23.59 | 9,052 | +0.12(+0.52%) |
Aug 08, 2024 | 23.36 | 23.47 | 23.36 | 23.47 | 1,325 | +0.44(+1.92%) |
Aug 07, 2024 | 23.29 | 23.31 | 23.03 | 23.03 | 3,899 | +0.30(+1.30%) |
Aug 06, 2024 | 22.72 | 22.90 | 22.72 | 22.74 | 80,373 | -0.15(-0.66%) |
Aug 05, 2024 | 22.41 | 22.93 | 22.41 | 22.89 | 3,517 | -0.82(-3.46%) |
Aug 02, 2024 | 23.70 | 23.72 | 23.64 | 23.71 | 2,784 | -0.27(-1.13%) |