Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 26.39 | 27.16 | 26.33 | 26.40 | 49,133 | +0.16(+0.61%) |
Oct 16, 2024 | 26.19 | 26.47 | 26.19 | 26.24 | 20,111 | +0.26(+1.00%) |
Oct 15, 2024 | 26.85 | 26.93 | 25.97 | 25.98 | 72,613 | -0.87(-3.24%) |
Oct 11, 2024 | 26.85 | 0 | +0.76(+2.91%) | |||
Oct 10, 2024 | 26.20 | 26.55 | 26.03 | 26.09 | 50,776 | -0.11(-0.42%) |
Oct 09, 2024 | 25.97 | 26.45 | 25.80 | 26.20 | 56,040 | +0.33(+1.28%) |
Oct 08, 2024 | 25.62 | 25.93 | 25.50 | 25.87 | 26,959 | +0.12(+0.47%) |
Oct 07, 2024 | 25.64 | 26.15 | 25.46 | 25.75 | 60,410 | +0.19(+0.74%) |
Oct 04, 2024 | 25.99 | 25.99 | 25.38 | 25.56 | 59,161 | -0.19(-0.74%) |
Oct 03, 2024 | 25.07 | 25.75 | 25.00 | 25.75 | 49,929 | +0.56(+2.22%) |
Oct 02, 2024 | 25.56 | 25.60 | 25.15 | 25.19 | 31,972 | -0.30(-1.18%) |
Oct 01, 2024 | 26.00 | 26.00 | 25.13 | 25.49 | 55,459 | -0.36(-1.39%) |
Sep 30, 2024 | 25.65 | 26.02 | 25.65 | 25.85 | 25,905 | +0.02(+0.08%) |
Sep 27, 2024 | 25.94 | 26.17 | 25.78 | 25.83 | 29,073 | -0.12(-0.46%) |
Sep 26, 2024 | 25.50 | 25.95 | 25.50 | 25.95 | 58,193 | +0.44(+1.72%) |
Sep 25, 2024 | 25.01 | 25.61 | 24.78 | 25.51 | 62,206 | +0.52(+2.08%) |
Sep 24, 2024 | 26.05 | 26.16 | 24.97 | 24.99 | 135,474 | -1.27(-4.84%) |
Sep 23, 2024 | 26.11 | 26.48 | 26.04 | 26.26 | 38,031 | +0.06(+0.23%) |
Sep 20, 2024 | 26.23 | 26.40 | 25.80 | 26.20 | 154,560 | -0.05(-0.19%) |
Sep 19, 2024 | 26.07 | 26.30 | 26.07 | 26.25 | 65,176 | +0.16(+0.61%) |
Sep 18, 2024 | 26.16 | 26.30 | 26.02 | 26.09 | 67,766 | -0.03(-0.11%) |
Sep 17, 2024 | 25.60 | 26.23 | 25.60 | 26.12 | 49,334 | +0.35(+1.36%) |
Sep 16, 2024 | 25.48 | 25.86 | 25.48 | 25.77 | 35,367 | +0.22(+0.86%) |
Sep 13, 2024 | 25.45 | 25.72 | 25.25 | 25.55 | 23,940 | -0.06(-0.23%) |
Sep 12, 2024 | 25.05 | 25.61 | 25.05 | 25.61 | 29,427 | +0.30(+1.19%) |
Sep 11, 2024 | 25.20 | 25.45 | 25.15 | 25.31 | 28,029 | +0.02(+0.08%) |
Sep 10, 2024 | 25.00 | 25.32 | 24.79 | 25.29 | 50,651 | -0.10(-0.39%) |
Sep 09, 2024 | 25.21 | 25.78 | 25.21 | 25.39 | 76,256 | +0.11(+0.44%) |
Sep 06, 2024 | 24.45 | 25.57 | 24.45 | 25.28 | 112,348 | +0.63(+2.56%) |
Sep 05, 2024 | 24.13 | 24.65 | 24.13 | 24.65 | 46,527 | +0.39(+1.61%) |
Sep 04, 2024 | 24.23 | 24.39 | 23.93 | 24.26 | 83,530 | +0.03(+0.12%) |
Sep 03, 2024 | 24.38 | 24.38 | 23.97 | 24.23 | 26,224 | -0.15(-0.62%) |
Aug 30, 2024 | 24.38 | 0 | +0.34(+1.41%) | |||
Aug 29, 2024 | 23.90 | 24.29 | 23.90 | 24.04 | 46,958 | -0.01(-0.04%) |
Aug 28, 2024 | 24.18 | 24.39 | 23.88 | 24.05 | 41,015 | -0.31(-1.27%) |
Aug 27, 2024 | 24.78 | 24.78 | 24.26 | 24.36 | 83,136 | -0.42(-1.69%) |
Aug 26, 2024 | 24.66 | 24.90 | 24.37 | 24.78 | 28,533 | +0.20(+0.81%) |
Aug 23, 2024 | 24.36 | 24.76 | 24.25 | 24.58 | 53,525 | +0.38(+1.57%) |
Aug 22, 2024 | 24.64 | 25.06 | 23.70 | 24.20 | 278,664 | -0.28(-1.14%) |
Aug 21, 2024 | 24.99 | 25.09 | 24.32 | 24.48 | 111,704 | -0.37(-1.49%) |
Aug 20, 2024 | 25.35 | 25.35 | 24.41 | 24.85 | 66,084 | -0.47(-1.86%) |
Aug 19, 2024 | 25.48 | 25.54 | 25.18 | 25.32 | 22,318 | +0.12(+0.48%) |
Aug 16, 2024 | 25.18 | 25.33 | 24.99 | 25.20 | 36,980 | -0.14(-0.55%) |
Aug 15, 2024 | 25.17 | 25.39 | 24.68 | 25.34 | 467,957 | +0.79(+3.22%) |
Aug 14, 2024 | 24.59 | 24.84 | 24.41 | 24.55 | 53,387 | -0.12(-0.49%) |
Aug 13, 2024 | 24.67 | 24.68 | 24.24 | 24.67 | 40,701 | +0.37(+1.52%) |
Aug 12, 2024 | 24.21 | 24.45 | 24.03 | 24.30 | 38,628 | +0.21(+0.87%) |
Aug 09, 2024 | 24.17 | 24.18 | 23.96 | 24.09 | 52,878 | -0.24(-0.99%) |
Aug 08, 2024 | 23.76 | 24.63 | 23.75 | 24.33 | 76,114 | +0.20(+0.83%) |
Aug 07, 2024 | 24.78 | 25.29 | 23.58 | 24.13 | 198,529 | -1.19(-4.70%) |
Aug 06, 2024 | 25.85 | 26.01 | 25.11 | 25.32 | 68,994 | -1.38(-5.17%) |
Aug 02, 2024 | 26.70 | 0 | -0.30(-1.11%) |