Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.61 | 26.91 | 26.56 | 26.82 | 119,360 | +0.20(+0.75%) |
Oct 17, 2024 | 26.64 | 26.81 | 26.61 | 26.62 | 100,868 | +0.02(+0.08%) |
Oct 16, 2024 | 26.64 | 26.68 | 26.45 | 26.60 | 110,249 | +0.02(+0.08%) |
Oct 15, 2024 | 26.48 | 26.62 | 26.37 | 26.58 | 244,427 | -0.04(-0.15%) |
Oct 14, 2024 | 26.59 | 26.77 | 26.50 | 26.62 | 117,569 | +0.07(+0.26%) |
Oct 11, 2024 | 26.46 | 26.55 | 26.42 | 26.55 | 105,743 | +0.24(+0.91%) |
Oct 10, 2024 | 26.04 | 26.36 | 25.99 | 26.31 | 112,809 | +0.37(+1.43%) |
Oct 09, 2024 | 25.87 | 25.94 | 25.76 | 25.94 | 90,905 | +0.07(+0.27%) |
Oct 08, 2024 | 25.96 | 25.96 | 25.71 | 25.87 | 235,138 | -0.13(-0.50%) |
Oct 07, 2024 | 26.24 | 26.08 | 25.98 | 26.00 | 135,523 | -0.19(-0.73%) |
Oct 04, 2024 | 26.13 | 26.25 | 26.10 | 26.19 | 116,484 | +0.11(+0.42%) |
Oct 03, 2024 | 25.98 | 26.10 | 25.87 | 26.08 | 96,026 | -0.02(-0.08%) |
Oct 02, 2024 | 25.77 | 26.13 | 25.76 | 26.10 | 170,611 | +0.30(+1.16%) |
Oct 01, 2024 | 25.99 | 25.99 | 25.69 | 25.80 | 157,897 | -0.20(-0.77%) |
Sep 30, 2024 | 26.01 | 26.01 | 25.83 | 26.00 | 128,286 | -0.13(-0.50%) |
Sep 27, 2024 | 26.13 | 26.20 | 26.07 | 26.13 | 71,566 | -0.07(-0.26%) |
Sep 26, 2024 | 26.21 | 26.30 | 26.09 | 26.20 | 98,599 | +0.26(+1.00%) |
Sep 25, 2024 | 25.84 | 26.03 | 25.84 | 25.94 | 83,871 | +0.16(+0.62%) |
Sep 24, 2024 | 25.81 | 25.93 | 25.76 | 25.78 | 133,555 | -0.00(-0.02%) |
Sep 23, 2024 | 25.68 | 25.84 | 25.64 | 25.78 | 123,080 | +0.20(+0.79%) |
Sep 20, 2024 | 25.54 | 25.60 | 25.47 | 25.58 | 105,289 | +0.07(+0.27%) |
Sep 19, 2024 | 25.53 | 25.63 | 25.48 | 25.51 | 95,572 | -0.07(-0.27%) |
Sep 18, 2024 | 25.68 | 25.70 | 25.55 | 25.58 | 63,812 | -0.09(-0.35%) |
Sep 17, 2024 | 25.80 | 25.80 | 25.55 | 25.67 | 105,310 | -0.12(-0.46%) |
Sep 16, 2024 | 25.82 | 25.87 | 25.67 | 25.79 | 142,017 | -0.20(-0.76%) |
Sep 13, 2024 | 26.00 | 26.14 | 25.86 | 25.99 | 177,014 | -0.02(-0.08%) |
Sep 12, 2024 | 26.15 | 26.17 | 25.93 | 26.01 | 94,812 | -0.18(-0.68%) |
Sep 11, 2024 | 26.11 | 26.29 | 26.08 | 26.19 | 62,799 | +0.08(+0.30%) |
Sep 10, 2024 | 25.94 | 26.20 | 25.83 | 26.11 | 72,819 | +0.10(+0.38%) |
Sep 09, 2024 | 26.08 | 26.11 | 25.97 | 26.01 | 168,542 | -0.03(-0.11%) |
Sep 06, 2024 | 26.03 | 26.20 | 25.98 | 26.04 | 143,490 | +0.04(+0.15%) |
Sep 05, 2024 | 25.95 | 26.03 | 25.88 | 26.00 | 60,696 | +0.04(+0.15%) |
Sep 04, 2024 | 26.02 | 26.02 | 25.89 | 25.96 | 124,706 | -0.07(-0.27%) |
Sep 03, 2024 | 26.06 | 26.12 | 25.96 | 26.03 | 204,344 | +0.28(+1.07%) |
Aug 30, 2024 | 25.92 | 25.94 | 25.73 | 25.75 | 91,282 | -0.12(-0.46%) |
Aug 29, 2024 | 25.79 | 25.90 | 25.79 | 25.87 | 57,885 | +0.02(+0.08%) |
Aug 28, 2024 | 25.92 | 25.96 | 25.83 | 25.85 | 279,974 | +0.00(+0.00%) |
Aug 27, 2024 | 25.99 | 25.99 | 25.75 | 25.85 | 240,218 | -0.11(-0.42%) |
Aug 26, 2024 | 25.95 | 25.97 | 25.74 | 25.96 | 199,916 | +0.00(+0.00%) |
Aug 23, 2024 | 26.14 | 26.14 | 25.95 | 25.96 | 138,140 | -0.20(-0.77%) |
Aug 22, 2024 | 26.09 | 26.19 | 26.02 | 26.16 | 62,126 | +0.02(+0.09%) |
Aug 21, 2024 | 26.17 | 26.19 | 26.05 | 26.14 | 100,495 | -0.06(-0.23%) |
Aug 20, 2024 | 26.26 | 26.26 | 26.11 | 26.20 | 62,748 | +0.08(+0.30%) |
Aug 19, 2024 | 26.28 | 26.28 | 26.06 | 26.12 | 80,077 | -0.11(-0.41%) |
Aug 16, 2024 | 26.23 | 26.33 | 26.16 | 26.22 | 78,323 | +0.33(+1.26%) |
Aug 15, 2024 | 25.85 | 26.01 | 25.78 | 25.90 | 83,783 | +0.01(+0.04%) |
Aug 14, 2024 | 25.94 | 25.95 | 25.82 | 25.89 | 90,936 | -0.07(-0.27%) |
Aug 13, 2024 | 25.80 | 26.03 | 25.80 | 25.96 | 144,581 | +0.29(+1.12%) |
Aug 12, 2024 | 25.64 | 25.80 | 25.60 | 25.67 | 90,554 | -0.05(-0.19%) |
Aug 09, 2024 | 25.73 | 25.78 | 25.66 | 25.72 | 68,086 | -0.01(-0.04%) |
Aug 08, 2024 | 25.69 | 25.74 | 25.55 | 25.73 | 63,414 | -0.02(-0.10%) |
Aug 07, 2024 | 25.87 | 25.91 | 25.71 | 25.76 | 52,602 | -0.11(-0.44%) |
Aug 06, 2024 | 25.92 | 25.97 | 25.72 | 25.87 | 221,732 | +0.17(+0.65%) |
Aug 05, 2024 | 25.67 | 25.78 | 25.60 | 25.70 | 226,323 | +0.27(+1.05%) |
Aug 02, 2024 | 25.52 | 25.59 | 25.41 | 25.43 | 163,945 | -0.16(-0.62%) |