Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 25.37 | 25.45 | 25.30 | 25.42 | 144,116 | +0.05(+0.20%) |
Oct 10, 2024 | 25.17 | 25.37 | 25.15 | 25.37 | 147,388 | +0.18(+0.71%) |
Oct 09, 2024 | 25.30 | 25.37 | 25.17 | 25.19 | 158,309 | -0.07(-0.28%) |
Oct 08, 2024 | 25.36 | 25.39 | 25.14 | 25.26 | 118,424 | -0.08(-0.32%) |
Oct 07, 2024 | 25.43 | 25.45 | 25.17 | 25.34 | 119,000 | -0.17(-0.67%) |
Oct 04, 2024 | 25.40 | 25.51 | 25.18 | 25.51 | 163,292 | +0.23(+0.91%) |
Oct 03, 2024 | 25.04 | 25.30 | 25.04 | 25.28 | 138,459 | +0.20(+0.80%) |
Oct 02, 2024 | 24.89 | 25.20 | 24.89 | 25.08 | 126,589 | +0.09(+0.36%) |
Oct 01, 2024 | 25.21 | 25.29 | 24.91 | 24.99 | 198,118 | -0.30(-1.19%) |
Sep 30, 2024 | 25.56 | 25.84 | 25.23 | 25.29 | 363,430 | -0.21(-0.82%) |
Sep 27, 2024 | 25.22 | 25.60 | 25.17 | 25.50 | 192,755 | +0.42(+1.67%) |
Sep 26, 2024 | 24.84 | 25.11 | 24.84 | 25.08 | 122,743 | +0.27(+1.09%) |
Sep 25, 2024 | 25.09 | 25.15 | 24.80 | 24.81 | 156,154 | -0.32(-1.27%) |
Sep 24, 2024 | 25.17 | 25.25 | 25.13 | 25.13 | 101,963 | -0.04(-0.16%) |
Sep 23, 2024 | 25.45 | 25.46 | 25.16 | 25.17 | 178,231 | -0.19(-0.75%) |
Sep 20, 2024 | 25.47 | 25.47 | 25.17 | 25.36 | 257,927 | -0.06(-0.24%) |
Sep 19, 2024 | 25.59 | 25.75 | 25.40 | 25.42 | 273,729 | +0.14(+0.55%) |
Sep 18, 2024 | 25.03 | 25.50 | 25.01 | 25.28 | 245,537 | +0.25(+1.00%) |
Sep 17, 2024 | 25.11 | 25.25 | 25.02 | 25.03 | 192,468 | -0.14(-0.56%) |
Sep 16, 2024 | 24.91 | 25.18 | 24.81 | 25.17 | 320,980 | +0.26(+1.04%) |
Sep 13, 2024 | 24.95 | 25.07 | 24.84 | 24.91 | 324,997 | +0.14(+0.57%) |
Sep 12, 2024 | 24.78 | 24.95 | 24.63 | 24.77 | 293,736 | +0.05(+0.20%) |
Sep 11, 2024 | 24.48 | 24.77 | 24.21 | 24.72 | 238,860 | +0.29(+1.20%) |
Sep 10, 2024 | 24.55 | 24.58 | 24.37 | 24.43 | 185,141 | -0.03(-0.12%) |
Sep 09, 2024 | 24.47 | 24.69 | 24.43 | 24.46 | 212,756 | +0.10(+0.40%) |
Sep 06, 2024 | 24.77 | 24.79 | 24.19 | 24.36 | 257,840 | -0.36(-1.46%) |
Sep 05, 2024 | 24.53 | 24.75 | 24.53 | 24.72 | 216,488 | +0.20(+0.80%) |
Sep 04, 2024 | 24.37 | 24.64 | 24.37 | 24.53 | 133,436 | +0.12(+0.48%) |
Sep 03, 2024 | 24.69 | 24.74 | 24.38 | 24.41 | 250,469 | -0.28(-1.14%) |
Aug 30, 2024 | 24.35 | 24.73 | 24.29 | 24.69 | 233,263 | +0.43(+1.77%) |
Aug 29, 2024 | 23.98 | 24.31 | 23.98 | 24.26 | 148,820 | +0.30(+1.26%) |
Aug 28, 2024 | 24.08 | 24.25 | 23.93 | 23.96 | 151,376 | -0.15(-0.61%) |
Aug 27, 2024 | 24.19 | 24.30 | 24.10 | 24.11 | 191,202 | -0.06(-0.24%) |
Aug 26, 2024 | 24.19 | 24.37 | 24.08 | 24.17 | 202,496 | +0.07(+0.28%) |
Aug 23, 2024 | 24.06 | 24.29 | 24.01 | 24.10 | 270,227 | +0.09(+0.37%) |
Aug 22, 2024 | 24.00 | 24.20 | 23.93 | 24.01 | 185,556 | +0.16(+0.65%) |
Aug 21, 2024 | 23.95 | 24.04 | 23.81 | 23.85 | 153,842 | -0.08(-0.33%) |
Aug 20, 2024 | 24.08 | 24.14 | 23.92 | 23.93 | 133,775 | -0.15(-0.61%) |
Aug 19, 2024 | 23.81 | 24.08 | 23.78 | 24.08 | 346,330 | +0.34(+1.44%) |
Aug 16, 2024 | 23.69 | 23.98 | 23.64 | 23.74 | 143,092 | +0.05(+0.21%) |
Aug 15, 2024 | 23.69 | 23.85 | 23.54 | 23.69 | 196,449 | +0.25(+1.08%) |
Aug 14, 2024 | 23.41 | 23.48 | 23.22 | 23.43 | 239,917 | +0.16(+0.67%) |
Aug 13, 2024 | 23.30 | 23.43 | 23.13 | 23.28 | 233,715 | +0.05(+0.21%) |
Aug 12, 2024 | 23.43 | 23.45 | 23.11 | 23.23 | 269,262 | -0.10(-0.42%) |
Aug 09, 2024 | 23.42 | 24.37 | 23.10 | 23.33 | 278,349 | +0.02(+0.08%) |
Aug 08, 2024 | 23.28 | 23.42 | 23.10 | 23.31 | 244,521 | +0.04(+0.17%) |
Aug 07, 2024 | 23.88 | 24.08 | 23.11 | 23.27 | 459,134 | -0.49(-2.05%) |
Aug 06, 2024 | 23.40 | 24.42 | 23.36 | 23.76 | 520,549 | +0.79(+3.44%) |
Aug 05, 2024 | 22.74 | 23.10 | 22.13 | 22.97 | 665,061 | -0.97(-4.03%) |
Aug 02, 2024 | 24.83 | 24.83 | 23.92 | 23.93 | 433,637 | -1.05(-4.21%) |