Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.56 | 25.64 | 25.48 | 25.48 | 98,609 | -0.06(-0.23%) |
Oct 17, 2024 | 25.54 | 25.57 | 25.48 | 25.54 | 114,835 | +0.00(+0.00%) |
Oct 16, 2024 | 25.54 | 25.55 | 25.47 | 25.54 | 57,130 | +0.00(+0.00%) |
Oct 15, 2024 | 25.60 | 25.61 | 25.47 | 25.54 | 62,868 | +0.03(+0.12%) |
Oct 14, 2024 | 25.47 | 25.51 | 25.40 | 25.51 | 21,962 | +0.02(+0.08%) |
Oct 11, 2024 | 25.40 | 25.50 | 25.38 | 25.49 | 36,784 | +0.05(+0.20%) |
Oct 10, 2024 | 25.32 | 25.45 | 25.23 | 25.44 | 128,244 | +0.17(+0.67%) |
Oct 09, 2024 | 25.25 | 25.37 | 25.25 | 25.27 | 108,891 | -0.05(-0.19%) |
Oct 08, 2024 | 25.34 | 25.40 | 25.22 | 25.32 | 38,687 | +0.05(+0.21%) |
Oct 07, 2024 | 25.27 | 25.30 | 25.20 | 25.27 | 54,968 | -0.06(-0.25%) |
Oct 04, 2024 | 25.41 | 25.41 | 25.27 | 25.33 | 58,547 | -0.04(-0.16%) |
Oct 03, 2024 | 25.45 | 25.45 | 25.36 | 25.37 | 48,491 | -0.08(-0.31%) |
Oct 02, 2024 | 25.39 | 25.45 | 25.35 | 25.45 | 47,394 | +0.06(+0.24%) |
Oct 01, 2024 | 25.35 | 25.39 | 25.27 | 25.39 | 51,875 | +0.08(+0.32%) |
Sep 30, 2024 | 25.39 | 25.39 | 25.23 | 25.31 | 106,405 | -0.06(-0.24%) |
Sep 27, 2024 | 25.36 | 25.37 | 25.25 | 25.37 | 78,207 | +0.04(+0.16%) |
Sep 26, 2024 | 25.30 | 25.41 | 25.25 | 25.33 | 60,435 | +0.05(+0.19%) |
Sep 25, 2024 | 25.29 | 25.30 | 25.16 | 25.28 | 24,835 | +0.03(+0.12%) |
Sep 24, 2024 | 25.25 | 25.30 | 25.17 | 25.25 | 36,294 | -0.05(-0.19%) |
Sep 23, 2024 | 25.22 | 25.34 | 25.18 | 25.30 | 101,191 | +0.06(+0.23%) |
Sep 20, 2024 | 25.12 | 25.24 | 25.11 | 25.24 | 58,794 | +0.08(+0.31%) |
Sep 19, 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 104,844 | +0.08(+0.31%) |
Sep 18, 2024 | 25.11 | 25.14 | 24.91 | 25.09 | 62,902 | -0.01(-0.04%) |
Sep 17, 2024 | 25.10 | 25.11 | 25.08 | 25.10 | 101,178 | +0.01(+0.04%) |
Sep 16, 2024 | 25.07 | 25.11 | 25.05 | 25.09 | 122,607 | -0.01(-0.04%) |
Sep 13, 2024 | 25.05 | 25.10 | 25.02 | 25.10 | 75,320 | +0.09(+0.35%) |
Sep 12, 2024 | 25.00 | 25.01 | 24.97 | 25.01 | 72,052 | +0.04(+0.16%) |
Sep 11, 2024 | 24.98 | 24.99 | 24.92 | 24.97 | 40,666 | +0.01(+0.04%) |
Sep 10, 2024 | 24.95 | 24.97 | 24.88 | 24.96 | 46,433 | +0.02(+0.08%) |
Sep 09, 2024 | 24.90 | 24.95 | 24.85 | 24.94 | 24,082 | +0.07(+0.28%) |
Sep 06, 2024 | 24.89 | 24.89 | 24.83 | 24.87 | 33,873 | -0.02(-0.08%) |
Sep 05, 2024 | 24.89 | 24.90 | 24.85 | 24.89 | 40,522 | +0.02(+0.08%) |
Sep 04, 2024 | 24.84 | 24.91 | 24.82 | 24.87 | 42,833 | +0.05(+0.20%) |
Sep 03, 2024 | 24.79 | 24.84 | 24.75 | 24.82 | 61,071 | +0.07(+0.28%) |
Aug 30, 2024 | 24.78 | 24.78 | 24.71 | 24.75 | 657,779 | -0.04(-0.16%) |
Aug 29, 2024 | 24.75 | 24.81 | 24.72 | 24.79 | 60,372 | +0.07(+0.28%) |
Aug 28, 2024 | 24.76 | 24.76 | 24.72 | 24.72 | 36,712 | -0.02(-0.08%) |
Aug 27, 2024 | 24.72 | 24.77 | 24.72 | 24.74 | 47,604 | +0.01(+0.04%) |
Aug 26, 2024 | 24.74 | 24.74 | 24.71 | 24.73 | 73,773 | -0.01(-0.04%) |
Aug 23, 2024 | 24.73 | 24.79 | 24.70 | 24.74 | 53,044 | +0.03(+0.12%) |
Aug 22, 2024 | 24.74 | 24.74 | 24.69 | 24.71 | 47,283 | +0.01(+0.04%) |
Aug 21, 2024 | 24.74 | 24.75 | 24.70 | 24.70 | 42,610 | -0.02(-0.08%) |
Aug 20, 2024 | 24.80 | 24.80 | 24.68 | 24.72 | 56,240 | -0.02(-0.08%) |
Aug 19, 2024 | 24.71 | 24.76 | 24.69 | 24.74 | 44,376 | +0.09(+0.36%) |
Aug 16, 2024 | 24.71 | 24.73 | 24.65 | 24.65 | 43,676 | -0.01(-0.04%) |
Aug 15, 2024 | 24.67 | 24.70 | 24.61 | 24.66 | 203,769 | -0.04(-0.16%) |
Aug 14, 2024 | 24.62 | 24.74 | 24.62 | 24.70 | 41,601 | +0.08(+0.32%) |
Aug 13, 2024 | 24.63 | 24.65 | 24.59 | 24.62 | 46,912 | -0.01(-0.04%) |
Aug 12, 2024 | 24.61 | 24.65 | 24.56 | 24.63 | 57,793 | +0.06(+0.24%) |
Aug 09, 2024 | 24.61 | 24.67 | 24.56 | 24.57 | 48,601 | -0.08(-0.32%) |
Aug 08, 2024 | 24.59 | 24.69 | 24.59 | 24.65 | 45,294 | +0.02(+0.08%) |
Aug 07, 2024 | 24.58 | 24.65 | 24.57 | 24.63 | 45,020 | -0.01(-0.04%) |
Aug 06, 2024 | 24.58 | 24.65 | 24.52 | 24.64 | 82,001 | +0.13(+0.52%) |
Aug 05, 2024 | 24.49 | 24.59 | 24.47 | 24.52 | 94,766 | -0.15(-0.60%) |
Aug 02, 2024 | 24.61 | 24.67 | 24.58 | 24.66 | 42,329 | +0.01(+0.04%) |