Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.43 | 26.43 | 25.99 | 26.04 | 543,287 | -0.39(-1.48%) |
Oct 17, 2024 | 26.19 | 26.43 | 25.94 | 26.43 | 409,660 | +0.19(+0.72%) |
Oct 16, 2024 | 26.08 | 26.44 | 25.99 | 26.24 | 369,082 | +0.42(+1.63%) |
Oct 15, 2024 | 25.50 | 26.43 | 25.44 | 25.82 | 495,113 | +0.41(+1.61%) |
Oct 14, 2024 | 25.20 | 25.58 | 25.01 | 25.41 | 249,786 | +0.18(+0.71%) |
Oct 11, 2024 | 24.59 | 25.40 | 24.59 | 25.23 | 274,883 | +0.76(+3.11%) |
Oct 10, 2024 | 24.36 | 24.58 | 24.20 | 24.47 | 308,151 | -0.10(-0.41%) |
Oct 09, 2024 | 24.30 | 24.69 | 24.24 | 24.57 | 324,777 | +0.27(+1.11%) |
Oct 08, 2024 | 24.28 | 24.46 | 24.07 | 24.30 | 453,597 | +0.09(+0.37%) |
Oct 07, 2024 | 24.20 | 24.26 | 24.05 | 24.21 | 197,049 | -0.09(-0.37%) |
Oct 04, 2024 | 24.34 | 24.58 | 24.19 | 24.30 | 256,522 | +0.32(+1.33%) |
Oct 03, 2024 | 23.98 | 24.21 | 23.78 | 23.98 | 317,069 | -0.05(-0.21%) |
Oct 02, 2024 | 24.21 | 24.62 | 23.91 | 24.03 | 350,228 | -0.34(-1.40%) |
Oct 01, 2024 | 25.04 | 25.04 | 24.21 | 24.37 | 342,849 | -0.86(-3.41%) |
Sep 30, 2024 | 24.79 | 25.38 | 24.76 | 25.23 | 413,042 | +0.42(+1.69%) |
Sep 27, 2024 | 25.08 | 25.18 | 24.71 | 24.81 | 275,246 | -0.01(-0.04%) |
Sep 26, 2024 | 25.07 | 25.69 | 24.73 | 24.82 | 319,938 | +0.12(+0.49%) |
Sep 25, 2024 | 25.18 | 25.18 | 24.67 | 24.70 | 324,825 | -0.43(-1.71%) |
Sep 24, 2024 | 25.41 | 25.49 | 25.05 | 25.13 | 530,254 | -0.19(-0.75%) |
Sep 23, 2024 | 25.66 | 25.72 | 25.27 | 25.32 | 384,465 | -0.13(-0.51%) |
Sep 20, 2024 | 25.91 | 26.02 | 25.43 | 25.45 | 1,824,025 | -0.66(-2.53%) |
Sep 19, 2024 | 26.05 | 26.20 | 25.67 | 26.11 | 339,148 | +0.72(+2.84%) |
Sep 18, 2024 | 25.39 | 26.31 | 25.11 | 25.39 | 424,120 | +0.00(+0.00%) |
Sep 17, 2024 | 25.56 | 26.11 | 25.32 | 25.39 | 422,144 | +0.02(+0.08%) |
Sep 16, 2024 | 25.21 | 25.45 | 24.86 | 25.37 | 311,062 | +0.23(+0.91%) |
Sep 13, 2024 | 24.95 | 25.16 | 24.84 | 25.14 | 280,074 | +0.52(+2.11%) |
Sep 12, 2024 | 24.72 | 24.77 | 24.39 | 24.62 | 283,280 | +0.03(+0.12%) |
Sep 11, 2024 | 24.87 | 25.08 | 24.13 | 24.59 | 402,811 | -0.56(-2.23%) |
Sep 10, 2024 | 25.36 | 25.39 | 24.68 | 25.15 | 304,065 | -0.17(-0.67%) |
Sep 09, 2024 | 25.24 | 25.41 | 25.09 | 25.32 | 434,199 | +0.07(+0.28%) |
Sep 06, 2024 | 25.70 | 25.83 | 25.11 | 25.25 | 231,979 | -0.41(-1.60%) |
Sep 05, 2024 | 26.16 | 26.16 | 25.50 | 25.66 | 416,483 | -0.31(-1.19%) |
Sep 04, 2024 | 26.12 | 26.39 | 25.85 | 25.97 | 336,335 | -0.15(-0.57%) |
Sep 03, 2024 | 26.19 | 26.56 | 26.07 | 26.12 | 411,905 | -0.35(-1.32%) |
Aug 30, 2024 | 26.27 | 26.52 | 26.04 | 26.47 | 311,741 | +0.19(+0.72%) |
Aug 29, 2024 | 26.54 | 26.60 | 26.15 | 26.28 | 383,156 | -0.06(-0.23%) |
Aug 28, 2024 | 25.84 | 26.57 | 25.84 | 26.34 | 345,351 | +0.38(+1.45%) |
Aug 27, 2024 | 26.24 | 26.24 | 25.88 | 25.96 | 265,654 | -0.38(-1.43%) |
Aug 26, 2024 | 26.93 | 26.93 | 26.28 | 26.34 | 309,521 | -0.19(-0.71%) |
Aug 23, 2024 | 25.47 | 26.79 | 25.32 | 26.53 | 783,029 | +1.29(+5.10%) |
Aug 22, 2024 | 25.01 | 25.27 | 24.91 | 25.24 | 176,450 | +0.16(+0.63%) |
Aug 21, 2024 | 25.05 | 25.14 | 24.84 | 25.08 | 238,649 | +0.15(+0.60%) |
Aug 20, 2024 | 25.21 | 25.24 | 24.90 | 24.93 | 297,836 | -0.30(-1.18%) |
Aug 19, 2024 | 24.85 | 25.28 | 24.75 | 25.23 | 293,743 | +0.42(+1.68%) |
Aug 16, 2024 | 24.31 | 25.01 | 23.91 | 24.81 | 468,752 | +0.43(+1.75%) |
Aug 15, 2024 | 24.46 | 24.80 | 24.32 | 24.39 | 410,534 | +0.51(+2.12%) |
Aug 14, 2024 | 24.13 | 24.13 | 23.66 | 23.88 | 260,382 | -0.19(-0.78%) |
Aug 13, 2024 | 24.05 | 24.14 | 23.56 | 24.07 | 384,910 | +0.32(+1.33%) |
Aug 12, 2024 | 24.32 | 24.45 | 23.53 | 23.75 | 251,310 | -0.24(-0.99%) |
Aug 09, 2024 | 24.09 | 24.10 | 23.72 | 23.99 | 212,651 | -0.19(-0.78%) |
Aug 08, 2024 | 24.12 | 24.19 | 23.78 | 24.18 | 246,297 | +0.39(+1.62%) |
Aug 07, 2024 | 24.43 | 24.43 | 23.73 | 23.79 | 227,293 | -0.24(-0.99%) |
Aug 06, 2024 | 24.08 | 24.32 | 23.71 | 24.03 | 378,210 | -0.09(-0.37%) |
Aug 05, 2024 | 23.99 | 24.51 | 23.24 | 24.12 | 637,821 | -0.87(-3.49%) |
Aug 02, 2024 | 24.97 | 25.36 | 24.55 | 24.99 | 782,562 | -0.94(-3.63%) |