Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 25.12 | 25.34 | 25.12 | 25.33 | 12,910 | +0.20(+0.80%) |
Oct 08, 2024 | 25.14 | 25.15 | 25.13 | 25.13 | 831 | +0.17(+0.68%) |
Oct 07, 2024 | 25.04 | 25.05 | 24.96 | 24.96 | 1,253 | -0.24(-0.95%) |
Oct 04, 2024 | 25.03 | 25.20 | 25.00 | 25.20 | 4,128 | +0.41(+1.65%) |
Oct 03, 2024 | 24.94 | 24.94 | 24.79 | 24.79 | 3,966 | -0.16(-0.64%) |
Oct 02, 2024 | 24.75 | 24.98 | 24.75 | 24.95 | 2,754 | +0.06(+0.24%) |
Oct 01, 2024 | 24.86 | 24.90 | 24.83 | 24.89 | 1,319 | -0.32(-1.27%) |
Sep 30, 2024 | 25.13 | 25.21 | 25.13 | 25.21 | 3,535 | +0.03(+0.12%) |
Sep 27, 2024 | 25.30 | 25.30 | 25.18 | 25.18 | 759 | -0.11(-0.43%) |
Sep 26, 2024 | 25.37 | 25.42 | 25.11 | 25.29 | 12,255 | +0.33(+1.32%) |
Sep 25, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 77 | -0.08(-0.30%) |
Sep 24, 2024 | 25.07 | 25.07 | 25.01 | 25.04 | 3,230 | +0.11(+0.45%) |
Sep 23, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 615 | +0.09(+0.35%) |
Sep 20, 2024 | 24.78 | 24.84 | 24.78 | 24.84 | 4,854 | -0.15(-0.59%) |
Sep 19, 2024 | 24.92 | 25.04 | 24.92 | 24.99 | 29,754 | +0.62(+2.53%) |
Sep 18, 2024 | 24.44 | 24.49 | 24.36 | 24.37 | 4,141 | -0.05(-0.21%) |
Sep 17, 2024 | 24.46 | 24.46 | 24.39 | 24.42 | 2,530 | +0.08(+0.31%) |
Sep 16, 2024 | 24.25 | 24.35 | 24.20 | 24.35 | 7,713 | +0.02(+0.08%) |
Sep 13, 2024 | 24.21 | 24.33 | 24.20 | 24.33 | 1,954 | +0.38(+1.59%) |
Sep 12, 2024 | 23.86 | 24.01 | 23.85 | 23.95 | 3,376 | +0.21(+0.88%) |
Sep 11, 2024 | 23.32 | 23.77 | 23.01 | 23.74 | 7,619 | +0.35(+1.51%) |
Sep 10, 2024 | 23.24 | 23.38 | 23.24 | 23.38 | 394 | +0.01(+0.03%) |
Sep 09, 2024 | 23.42 | 23.42 | 23.24 | 23.38 | 2,848 | +0.29(+1.26%) |
Sep 06, 2024 | 23.10 | 23.10 | 23.07 | 23.09 | 1,116 | -0.47(-2.00%) |
Sep 05, 2024 | 23.51 | 23.58 | 23.51 | 23.56 | 2,290 | -0.13(-0.57%) |
Sep 04, 2024 | 23.67 | 23.78 | 23.60 | 23.69 | 3,907 | -0.02(-0.10%) |
Sep 03, 2024 | 24.35 | 24.35 | 23.64 | 23.72 | 3,959 | -0.89(-3.62%) |
Aug 30, 2024 | 24.38 | 24.61 | 24.38 | 24.61 | 5,635 | +0.25(+1.03%) |
Aug 29, 2024 | 24.54 | 24.56 | 24.35 | 24.36 | 1,460 | +0.15(+0.62%) |
Aug 28, 2024 | 24.38 | 24.38 | 24.11 | 24.21 | 5,065 | -0.26(-1.07%) |
Aug 27, 2024 | 24.42 | 24.48 | 24.42 | 24.47 | 13,274 | +0.04(+0.15%) |
Aug 26, 2024 | 24.62 | 24.62 | 24.43 | 24.43 | 957 | -0.24(-0.99%) |
Aug 23, 2024 | 24.38 | 24.68 | 24.38 | 24.68 | 4,677 | +0.54(+2.26%) |
Aug 22, 2024 | 24.48 | 24.48 | 24.11 | 24.13 | 2,482 | -0.33(-1.33%) |
Aug 21, 2024 | 24.21 | 24.46 | 24.21 | 24.46 | 5,826 | +0.29(+1.18%) |
Aug 20, 2024 | 24.24 | 24.24 | 24.09 | 24.17 | 1,148 | -0.13(-0.53%) |
Aug 19, 2024 | 24.04 | 24.30 | 24.04 | 24.30 | 2,786 | +0.27(+1.13%) |
Aug 16, 2024 | 24.00 | 24.08 | 24.00 | 24.03 | 3,241 | -0.06(-0.25%) |
Aug 15, 2024 | 23.89 | 24.09 | 23.89 | 24.09 | 63,965 | +0.62(+2.64%) |
Aug 14, 2024 | 23.43 | 23.47 | 23.35 | 23.47 | 3,517 | +0.04(+0.17%) |
Aug 13, 2024 | 23.20 | 23.43 | 23.20 | 23.43 | 752 | +0.48(+2.08%) |
Aug 12, 2024 | 23.05 | 23.05 | 22.90 | 22.95 | 17,830 | -0.06(-0.25%) |
Aug 09, 2024 | 22.88 | 23.04 | 22.88 | 23.01 | 6,552 | -0.01(-0.04%) |
Aug 08, 2024 | 22.76 | 23.02 | 22.76 | 23.02 | 42,091 | +0.82(+3.69%) |
Aug 07, 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 1,478 | -0.33(-1.47%) |
Aug 06, 2024 | 22.58 | 22.91 | 22.53 | 22.53 | 61,271 | +0.28(+1.26%) |
Aug 05, 2024 | 21.70 | 22.37 | 21.70 | 22.25 | 3,578 | -0.48(-2.11%) |
Aug 02, 2024 | 22.71 | 22.79 | 22.68 | 22.73 | 1,187 | -0.86(-3.64%) |