Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.41 | 25.48 | 25.41 | 25.45 | 2,930 | +0.09(+0.34%) |
Oct 17, 2024 | 25.39 | 25.42 | 25.34 | 25.36 | 11,406 | -0.07(-0.28%) |
Oct 16, 2024 | 25.36 | 25.43 | 25.36 | 25.43 | 2,778 | +0.23(+0.93%) |
Oct 15, 2024 | 25.30 | 25.32 | 25.20 | 25.20 | 5,174 | -0.07(-0.30%) |
Oct 14, 2024 | 25.24 | 25.31 | 25.15 | 25.27 | 44,010 | -0.04(-0.16%) |
Oct 11, 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 261 | +0.08(+0.31%) |
Oct 10, 2024 | 25.21 | 25.27 | 25.16 | 25.23 | 21,040 | -0.02(-0.07%) |
Oct 09, 2024 | 25.28 | 25.32 | 25.21 | 25.25 | 65,009 | -0.04(-0.16%) |
Oct 08, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 1,713 | -0.03(-0.10%) |
Oct 07, 2024 | 25.34 | 25.35 | 25.27 | 25.32 | 4,037 | -0.04(-0.14%) |
Oct 04, 2024 | 25.44 | 25.44 | 25.34 | 25.35 | 35,283 | -0.01(-0.04%) |
Oct 03, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 57 | +0.05(+0.20%) |
Oct 02, 2024 | 25.34 | 25.34 | 25.27 | 25.31 | 38,712 | +0.04(+0.14%) |
Oct 01, 2024 | 25.26 | 25.32 | 25.26 | 25.27 | 38,160 | -0.10(-0.39%) |
Sep 30, 2024 | 25.39 | 25.39 | 25.34 | 25.38 | 8,252 | +0.02(+0.06%) |
Sep 27, 2024 | 25.36 | 25.39 | 25.33 | 25.36 | 3,123 | +0.08(+0.32%) |
Sep 26, 2024 | 25.24 | 25.33 | 25.24 | 25.28 | 4,986 | +0.21(+0.84%) |
Sep 25, 2024 | 25.18 | 25.18 | 25.07 | 25.07 | 1,258 | -0.24(-0.97%) |
Sep 24, 2024 | 25.26 | 25.34 | 25.26 | 25.31 | 15,097 | +0.11(+0.45%) |
Sep 23, 2024 | 25.28 | 25.28 | 25.12 | 25.20 | 19,240 | +0.11(+0.44%) |
Sep 20, 2024 | 25.13 | 25.23 | 25.09 | 25.09 | 13,743 | -0.24(-0.93%) |
Sep 19, 2024 | 25.45 | 25.45 | 25.31 | 25.33 | 4,626 | +0.22(+0.86%) |
Sep 18, 2024 | 25.19 | 25.26 | 25.07 | 25.11 | 2,520 | +0.03(+0.12%) |
Sep 17, 2024 | 25.16 | 25.19 | 25.08 | 25.08 | 2,844 | +0.03(+0.12%) |
Sep 16, 2024 | 25.00 | 25.05 | 24.95 | 25.05 | 2,376 | +0.10(+0.40%) |
Sep 13, 2024 | 24.85 | 24.96 | 24.84 | 24.95 | 3,122 | +0.30(+1.22%) |
Sep 12, 2024 | 24.60 | 24.69 | 24.48 | 24.65 | 13,667 | +0.21(+0.88%) |
Sep 11, 2024 | 24.31 | 24.45 | 24.22 | 24.44 | 8,566 | +0.08(+0.34%) |
Sep 10, 2024 | 24.39 | 24.39 | 24.22 | 24.35 | 10,781 | -0.07(-0.30%) |
Sep 09, 2024 | 24.39 | 24.51 | 24.39 | 24.43 | 3,763 | +0.02(+0.08%) |
Sep 06, 2024 | 24.63 | 24.63 | 24.35 | 24.41 | 7,558 | -0.15(-0.60%) |
Sep 05, 2024 | 24.64 | 24.64 | 24.51 | 24.55 | 40,023 | +0.01(+0.05%) |
Sep 04, 2024 | 24.65 | 24.70 | 24.53 | 24.54 | 5,908 | -0.03(-0.14%) |
Sep 03, 2024 | 24.61 | 24.62 | 24.54 | 24.58 | 7,112 | -0.29(-1.16%) |
Aug 30, 2024 | 24.87 | 24.87 | 24.81 | 24.86 | 1,044 | +0.15(+0.59%) |
Aug 29, 2024 | 24.66 | 24.76 | 24.66 | 24.72 | 740 | +0.11(+0.44%) |
Aug 28, 2024 | 24.60 | 24.73 | 24.55 | 24.61 | 18,160 | -0.13(-0.51%) |
Aug 27, 2024 | 24.69 | 24.76 | 24.66 | 24.73 | 17,566 | -0.01(-0.06%) |
Aug 26, 2024 | 24.88 | 24.88 | 24.75 | 24.75 | 529 | -0.02(-0.08%) |
Aug 23, 2024 | 24.51 | 24.77 | 24.51 | 24.77 | 558 | +0.35(+1.44%) |
Aug 22, 2024 | 24.80 | 24.81 | 24.42 | 24.42 | 1,991 | -0.15(-0.59%) |
Aug 21, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 101 | +0.16(+0.64%) |
Aug 20, 2024 | 24.39 | 24.44 | 24.39 | 24.41 | 2,700 | -0.12(-0.49%) |
Aug 19, 2024 | 24.46 | 24.55 | 24.46 | 24.53 | 9,078 | +0.08(+0.33%) |
Aug 16, 2024 | 24.47 | 24.49 | 24.45 | 24.45 | 2,292 | +0.06(+0.26%) |
Aug 15, 2024 | 24.39 | 24.48 | 24.35 | 24.38 | 73,338 | +0.19(+0.78%) |
Aug 14, 2024 | 24.14 | 24.23 | 24.14 | 24.20 | 4,612 | +0.07(+0.31%) |
Aug 13, 2024 | 24.07 | 24.13 | 24.07 | 24.12 | 443 | +0.09(+0.39%) |
Aug 12, 2024 | 24.10 | 24.12 | 23.97 | 24.03 | 15,477 | -0.22(-0.91%) |
Aug 09, 2024 | 24.21 | 24.29 | 24.21 | 24.25 | 10,178 | -0.03(-0.13%) |
Aug 08, 2024 | 24.21 | 24.33 | 24.18 | 24.28 | 7,845 | +0.22(+0.93%) |
Aug 07, 2024 | 24.45 | 24.47 | 24.03 | 24.06 | 19,354 | -0.17(-0.70%) |
Aug 06, 2024 | 24.02 | 24.35 | 24.02 | 24.23 | 15,757 | +0.35(+1.47%) |
Aug 05, 2024 | 23.78 | 24.13 | 23.43 | 23.88 | 15,173 | -0.66(-2.71%) |
Aug 02, 2024 | 24.82 | 24.88 | 24.39 | 24.54 | 14,724 | -0.43(-1.72%) |