Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.97 | 25.10 | 24.87 | 24.90 | 65,289 | -0.20(-0.80%) |
Oct 17, 2024 | 25.10 | 25.27 | 25.02 | 25.10 | 86,665 | -0.12(-0.48%) |
Oct 16, 2024 | 25.14 | 25.27 | 25.11 | 25.22 | 141,113 | +0.32(+1.29%) |
Oct 15, 2024 | 24.50 | 25.23 | 24.50 | 24.90 | 77,905 | +0.30(+1.22%) |
Oct 14, 2024 | 24.49 | 24.64 | 24.33 | 24.60 | 127,325 | +0.53(+2.20%) |
Oct 11, 2024 | 23.29 | 24.15 | 23.29 | 24.07 | 237,348 | -0.08(-0.35%) |
Oct 10, 2024 | 24.15 | 24.33 | 24.03 | 24.16 | 45,094 | -0.18(-0.76%) |
Oct 09, 2024 | 23.09 | 24.36 | 23.09 | 24.34 | 31,397 | +0.15(+0.62%) |
Oct 08, 2024 | 24.73 | 24.73 | 24.06 | 24.19 | 35,837 | +0.12(+0.50%) |
Oct 07, 2024 | 24.41 | 24.65 | 23.85 | 24.07 | 122,841 | -0.45(-1.84%) |
Oct 04, 2024 | 24.44 | 24.81 | 24.29 | 24.52 | 26,838 | -0.70(-2.78%) |
Oct 03, 2024 | 25.27 | 25.39 | 24.78 | 25.22 | 47,097 | -0.03(-0.12%) |
Oct 02, 2024 | 25.43 | 25.43 | 25.10 | 25.25 | 381,916 | -0.50(-1.94%) |
Oct 01, 2024 | 25.50 | 25.98 | 25.03 | 25.75 | 19,388 | +0.01(+0.04%) |
Sep 30, 2024 | 25.87 | 25.87 | 25.48 | 25.74 | 15,485 | -0.20(-0.77%) |
Sep 27, 2024 | 26.36 | 26.96 | 25.25 | 25.94 | 18,670 | -0.64(-2.41%) |
Sep 26, 2024 | 26.59 | 26.62 | 26.12 | 26.58 | 52,577 | +0.10(+0.38%) |
Sep 25, 2024 | 26.02 | 26.60 | 26.02 | 26.48 | 344,203 | -0.35(-1.30%) |
Sep 24, 2024 | 26.28 | 26.92 | 25.42 | 26.83 | 701,633 | +0.41(+1.55%) |
Sep 23, 2024 | 26.29 | 26.56 | 26.22 | 26.42 | 341,255 | +0.38(+1.46%) |
Sep 20, 2024 | 25.71 | 26.04 | 25.63 | 26.04 | 33,830 | -0.09(-0.34%) |
Sep 19, 2024 | 26.01 | 26.32 | 25.76 | 26.13 | 88,478 | -0.47(-1.77%) |
Sep 18, 2024 | 26.77 | 26.85 | 26.56 | 26.60 | 97,005 | -0.19(-0.71%) |
Sep 17, 2024 | 25.94 | 27.01 | 25.94 | 26.79 | 70,488 | +0.01(+0.04%) |
Sep 16, 2024 | 26.71 | 26.89 | 26.62 | 26.78 | 454,943 | +0.34(+1.29%) |
Sep 13, 2024 | 26.50 | 26.58 | 26.37 | 26.44 | 21,114 | +0.12(+0.46%) |
Sep 12, 2024 | 26.26 | 26.36 | 26.00 | 26.32 | 19,255 | +0.03(+0.11%) |
Sep 11, 2024 | 25.98 | 26.48 | 25.93 | 26.29 | 29,482 | +0.06(+0.23%) |
Sep 10, 2024 | 26.25 | 26.41 | 26.18 | 26.23 | 34,119 | -0.24(-0.91%) |
Sep 09, 2024 | 26.43 | 26.55 | 26.17 | 26.47 | 87,145 | +0.30(+1.15%) |
Sep 06, 2024 | 26.35 | 26.39 | 26.07 | 26.17 | 22,595 | -0.07(-0.27%) |
Sep 05, 2024 | 26.16 | 26.64 | 25.79 | 26.24 | 50,694 | +0.79(+3.10%) |
Sep 04, 2024 | 24.34 | 25.83 | 24.34 | 25.45 | 24,118 | +0.23(+0.91%) |
Sep 03, 2024 | 25.40 | 25.45 | 25.22 | 25.22 | 16,899 | +0.05(+0.20%) |
Aug 30, 2024 | 24.97 | 25.34 | 24.97 | 25.17 | 20,429 | -0.02(-0.08%) |
Aug 29, 2024 | 25.10 | 25.24 | 24.96 | 25.19 | 20,516 | +0.02(+0.08%) |
Aug 28, 2024 | 25.09 | 25.29 | 25.09 | 25.17 | 18,570 | -0.15(-0.59%) |
Aug 27, 2024 | 24.47 | 25.33 | 24.47 | 25.32 | 18,710 | +0.13(+0.52%) |
Aug 26, 2024 | 24.76 | 25.36 | 24.76 | 25.19 | 17,126 | +0.06(+0.24%) |
Aug 23, 2024 | 25.49 | 25.49 | 24.95 | 25.13 | 34,469 | +0.34(+1.37%) |
Aug 22, 2024 | 24.85 | 24.90 | 24.72 | 24.79 | 21,248 | +0.05(+0.20%) |
Aug 21, 2024 | 25.10 | 25.10 | 24.64 | 24.74 | 73,582 | -0.09(-0.34%) |
Aug 20, 2024 | 24.73 | 24.93 | 24.71 | 24.82 | 62,616 | -0.23(-0.93%) |
Aug 19, 2024 | 25.25 | 25.25 | 24.86 | 25.06 | 31,523 | +0.16(+0.64%) |
Aug 16, 2024 | 24.73 | 24.90 | 24.69 | 24.90 | 15,003 | +0.05(+0.20%) |
Aug 15, 2024 | 24.95 | 25.05 | 24.76 | 24.85 | 35,082 | +0.03(+0.12%) |
Aug 14, 2024 | 24.60 | 25.00 | 24.60 | 24.82 | 31,500 | -0.03(-0.12%) |
Aug 13, 2024 | 25.06 | 25.06 | 24.61 | 24.85 | 26,715 | +0.52(+2.14%) |
Aug 12, 2024 | 24.49 | 24.49 | 24.31 | 24.33 | 28,829 | +0.19(+0.79%) |
Aug 09, 2024 | 24.01 | 24.30 | 24.01 | 24.14 | 31,054 | -0.04(-0.17%) |
Aug 08, 2024 | 24.12 | 24.39 | 23.99 | 24.18 | 40,474 | +0.20(+0.83%) |
Aug 07, 2024 | 24.27 | 24.40 | 23.98 | 23.98 | 34,267 | +0.05(+0.21%) |
Aug 06, 2024 | 23.53 | 24.01 | 23.53 | 23.93 | 104,653 | -0.03(-0.13%) |
Aug 05, 2024 | 24.16 | 24.24 | 23.13 | 23.96 | 27,734 | -0.83(-3.35%) |
Aug 02, 2024 | 25.00 | 25.00 | 24.49 | 24.79 | 27,099 | +0.57(+2.35%) |