Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 26.26 | 26.36 | 26.26 | 26.34 | 3,380 | +0.08(+0.31%) |
Oct 10, 2024 | 26.14 | 26.31 | 26.14 | 26.26 | 927 | +0.17(+0.65%) |
Oct 09, 2024 | 25.92 | 26.09 | 25.92 | 26.09 | 1,939 | +0.34(+1.33%) |
Oct 08, 2024 | 25.69 | 25.75 | 25.68 | 25.75 | 762 | +0.40(+1.60%) |
Oct 07, 2024 | 25.47 | 25.53 | 25.33 | 25.34 | 5,484 | -0.20(-0.78%) |
Oct 04, 2024 | 25.50 | 25.55 | 25.23 | 25.55 | 1,223 | +0.44(+1.76%) |
Oct 03, 2024 | 25.17 | 25.17 | 25.03 | 25.10 | 595 | +0.02(+0.07%) |
Oct 02, 2024 | 24.98 | 25.12 | 24.98 | 25.09 | 4,865 | +0.19(+0.78%) |
Oct 01, 2024 | 25.20 | 25.20 | 24.80 | 24.89 | 3,916 | -0.51(-2.01%) |
Sep 30, 2024 | 25.31 | 25.40 | 25.24 | 25.40 | 3,125 | +0.02(+0.09%) |
Sep 27, 2024 | 25.71 | 25.71 | 25.38 | 25.38 | 4,669 | -0.25(-0.97%) |
Sep 26, 2024 | 25.73 | 25.73 | 25.43 | 25.63 | 2,554 | +0.21(+0.82%) |
Sep 25, 2024 | 25.48 | 25.48 | 25.41 | 25.42 | 5,059 | +0.07(+0.29%) |
Sep 24, 2024 | 25.09 | 25.37 | 25.04 | 25.35 | 2,744 | +0.15(+0.59%) |
Sep 23, 2024 | 25.10 | 25.20 | 25.10 | 25.20 | 4,895 | +0.12(+0.49%) |
Sep 20, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 168 | -0.02(-0.06%) |
Sep 19, 2024 | 24.90 | 25.19 | 24.90 | 25.09 | 5,207 | +0.69(+2.84%) |
Sep 18, 2024 | 24.39 | 24.40 | 24.39 | 24.40 | 993 | -0.09(-0.35%) |
Sep 17, 2024 | 24.67 | 24.67 | 24.42 | 24.48 | 3,622 | -0.05(-0.22%) |
Sep 16, 2024 | 24.63 | 24.63 | 24.34 | 24.54 | 3,444 | -0.09(-0.37%) |
Sep 13, 2024 | 24.58 | 24.65 | 24.58 | 24.63 | 337 | +0.10(+0.39%) |
Sep 12, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 190 | +0.28(+1.14%) |
Sep 11, 2024 | 23.58 | 24.26 | 23.58 | 24.25 | 1,030 | +0.70(+2.98%) |
Sep 10, 2024 | 23.38 | 23.55 | 23.38 | 23.55 | 276 | +0.33(+1.43%) |
Sep 09, 2024 | 23.16 | 23.22 | 23.06 | 23.22 | 1,197 | +0.43(+1.87%) |
Sep 06, 2024 | 23.50 | 23.50 | 22.79 | 22.79 | 1,021 | -0.71(-3.01%) |
Sep 05, 2024 | 23.52 | 23.61 | 23.50 | 23.50 | 654 | +0.07(+0.28%) |
Sep 04, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 226 | -0.09(-0.39%) |
Sep 03, 2024 | 24.48 | 24.48 | 23.53 | 23.53 | 1,827 | -1.04(-4.22%) |
Aug 30, 2024 | 24.47 | 24.57 | 24.36 | 24.57 | 545 | +0.31(+1.30%) |
Aug 29, 2024 | 24.39 | 24.70 | 24.25 | 24.25 | 2,300 | -0.06(-0.26%) |
Aug 28, 2024 | 24.19 | 24.31 | 24.19 | 24.31 | 1,247 | -0.32(-1.31%) |
Aug 27, 2024 | 24.58 | 24.64 | 24.58 | 24.63 | 297 | +0.02(+0.07%) |
Aug 26, 2024 | 25.00 | 25.00 | 24.58 | 24.62 | 609 | -0.35(-1.41%) |
Aug 23, 2024 | 25.00 | 25.00 | 24.72 | 24.97 | 574 | +0.36(+1.48%) |
Aug 22, 2024 | 25.23 | 25.23 | 24.61 | 24.61 | 4,832 | -0.62(-2.46%) |
Aug 21, 2024 | 25.13 | 25.24 | 25.12 | 25.23 | 2,907 | +0.10(+0.40%) |
Aug 20, 2024 | 25.20 | 25.30 | 25.11 | 25.12 | 2,089 | -0.01(-0.04%) |
Aug 19, 2024 | 24.86 | 25.13 | 24.71 | 25.13 | 1,829 | +0.33(+1.33%) |
Aug 16, 2024 | 24.74 | 24.81 | 24.71 | 24.80 | 1,653 | +0.06(+0.23%) |
Aug 15, 2024 | 24.55 | 24.75 | 24.55 | 24.75 | 7,276 | +0.68(+2.81%) |
Aug 14, 2024 | 24.00 | 24.08 | 23.88 | 24.07 | 1,136 | +0.14(+0.57%) |
Aug 13, 2024 | 23.63 | 23.94 | 23.63 | 23.94 | 4,272 | +0.73(+3.14%) |
Aug 12, 2024 | 23.41 | 23.41 | 23.20 | 23.21 | 1,770 | +0.01(+0.06%) |
Aug 09, 2024 | 23.24 | 23.24 | 23.19 | 23.19 | 294 | +0.22(+0.97%) |
Aug 08, 2024 | 22.84 | 22.97 | 22.84 | 22.97 | 403 | +0.81(+3.66%) |
Aug 07, 2024 | 23.04 | 23.04 | 22.16 | 22.16 | 813 | -0.26(-1.17%) |
Aug 06, 2024 | 22.61 | 22.63 | 22.42 | 22.42 | 430 | +0.37(+1.66%) |
Aug 05, 2024 | 22.10 | 22.11 | 21.82 | 22.05 | 13,365 | -0.72(-3.16%) |
Aug 02, 2024 | 23.01 | 23.10 | 22.50 | 22.77 | 13,351 | -0.78(-3.33%) |