Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 24.46 | 24.70 | 24.13 | 24.36 | 10,907 | +0.12(+0.52%) |
Oct 24, 2024 | 24.46 | 24.46 | 24.02 | 24.23 | 17,997 | -0.28(-1.14%) |
Oct 23, 2024 | 24.69 | 24.95 | 24.51 | 24.51 | 14,915 | -0.30(-1.21%) |
Oct 22, 2024 | 24.81 | 24.96 | 24.56 | 24.81 | 15,825 | +0.36(+1.47%) |
Oct 21, 2024 | 24.87 | 24.91 | 24.45 | 24.45 | 14,913 | -0.23(-0.93%) |
Oct 18, 2024 | 24.52 | 24.75 | 24.16 | 24.68 | 13,944 | +0.11(+0.43%) |
Oct 17, 2024 | 24.78 | 24.81 | 24.46 | 24.57 | 22,044 | -0.41(-1.66%) |
Oct 16, 2024 | 25.40 | 25.43 | 24.87 | 24.99 | 23,022 | -0.16(-0.64%) |
Oct 15, 2024 | 25.28 | 25.50 | 25.03 | 25.15 | 13,078 | -0.98(-3.75%) |
Oct 14, 2024 | 26.25 | 26.48 | 25.77 | 26.13 | 22,660 | -1.08(-3.95%) |
Oct 11, 2024 | 26.76 | 27.21 | 26.72 | 27.21 | 33,067 | +0.11(+0.39%) |
Oct 10, 2024 | 26.85 | 27.60 | 26.85 | 27.10 | 69,506 | -0.89(-3.18%) |
Oct 09, 2024 | 27.39 | 27.99 | 27.39 | 27.99 | 84,431 | +0.11(+0.39%) |
Oct 08, 2024 | 28.11 | 28.11 | 27.38 | 27.88 | 580,114 | -0.10(-0.36%) |
Oct 07, 2024 | 28.14 | 28.57 | 27.50 | 27.98 | 213,319 | -0.76(-2.64%) |
Oct 04, 2024 | 27.99 | 28.76 | 27.85 | 28.74 | 1,133,472 | +1.02(+3.68%) |
Oct 03, 2024 | 27.26 | 28.02 | 27.08 | 27.72 | 1,950,136 | +0.13(+0.47%) |
Oct 02, 2024 | 27.61 | 27.67 | 27.31 | 27.59 | 5,744 | -0.17(-0.61%) |
Oct 01, 2024 | 27.87 | 28.05 | 27.76 | 27.76 | 10,192 | -0.34(-1.21%) |
Sep 30, 2024 | 28.30 | 28.32 | 28.10 | 28.10 | 1,425 | -0.95(-3.27%) |
Sep 27, 2024 | 28.88 | 29.06 | 28.77 | 29.05 | 3,066 | +0.84(+2.98%) |
Sep 26, 2024 | 28.19 | 28.21 | 27.98 | 28.21 | 7,710 | +1.08(+3.98%) |
Sep 25, 2024 | 27.29 | 27.29 | 27.13 | 27.13 | 1,353 | +0.16(+0.59%) |
Sep 24, 2024 | 26.77 | 27.01 | 26.75 | 26.97 | 8,900 | +0.49(+1.87%) |
Sep 23, 2024 | 26.21 | 26.57 | 26.18 | 26.48 | 16,088 | +0.35(+1.32%) |
Sep 20, 2024 | 25.96 | 26.13 | 25.95 | 26.13 | 3,385 | -0.86(-3.19%) |
Sep 19, 2024 | 26.80 | 27.04 | 26.68 | 26.99 | 3,044 | +0.24(+0.90%) |
Sep 18, 2024 | 26.44 | 26.75 | 26.32 | 26.75 | 1,679 | +0.11(+0.41%) |
Sep 17, 2024 | 26.83 | 26.83 | 26.51 | 26.64 | 3,705 | +0.43(+1.64%) |
Sep 16, 2024 | 26.16 | 26.29 | 26.02 | 26.21 | 1,826 | +0.03(+0.11%) |
Sep 13, 2024 | 26.35 | 26.35 | 26.17 | 26.18 | 3,853 | +0.26(+1.00%) |
Sep 12, 2024 | 25.51 | 25.99 | 25.51 | 25.92 | 14,544 | +0.26(+1.01%) |
Sep 11, 2024 | 25.48 | 25.74 | 25.32 | 25.66 | 6,662 | +0.19(+0.75%) |
Sep 10, 2024 | 25.33 | 25.48 | 25.21 | 25.47 | 13,807 | -0.32(-1.24%) |
Sep 09, 2024 | 25.83 | 26.02 | 25.59 | 25.79 | 11,347 | +0.37(+1.46%) |
Sep 06, 2024 | 25.65 | 25.65 | 25.21 | 25.42 | 3,446 | -0.34(-1.32%) |
Sep 05, 2024 | 26.00 | 26.00 | 25.48 | 25.76 | 12,467 | +0.01(+0.04%) |
Sep 04, 2024 | 25.85 | 26.34 | 25.57 | 25.75 | 17,641 | -0.80(-3.01%) |
Sep 03, 2024 | 26.13 | 26.55 | 26.13 | 26.55 | 9,268 | -0.54(-1.99%) |
Aug 30, 2024 | 27.07 | 27.11 | 26.89 | 27.09 | 5,504 | +0.16(+0.59%) |
Aug 29, 2024 | 26.77 | 27.06 | 26.77 | 26.93 | 4,162 | +0.32(+1.20%) |
Aug 28, 2024 | 26.96 | 26.97 | 26.61 | 26.61 | 3,084 | -0.29(-1.08%) |
Aug 27, 2024 | 26.72 | 26.90 | 26.62 | 26.90 | 16,580 | +0.28(+1.05%) |
Aug 26, 2024 | 27.23 | 27.23 | 26.53 | 26.62 | 2,160 | +0.14(+0.53%) |
Aug 23, 2024 | 26.09 | 26.66 | 26.09 | 26.48 | 6,251 | +0.60(+2.33%) |
Aug 22, 2024 | 26.00 | 26.00 | 25.64 | 25.88 | 5,690 | +0.01(+0.02%) |
Aug 21, 2024 | 25.35 | 25.87 | 25.35 | 25.87 | 4,429 | +0.69(+2.74%) |
Aug 20, 2024 | 25.05 | 25.18 | 25.02 | 25.18 | 3,817 | -0.29(-1.14%) |
Aug 19, 2024 | 25.21 | 25.65 | 25.19 | 25.47 | 15,886 | +0.36(+1.41%) |
Aug 16, 2024 | 24.95 | 25.20 | 24.95 | 25.11 | 3,032 | +0.22(+0.90%) |
Aug 15, 2024 | 24.93 | 25.06 | 24.89 | 24.89 | 17,766 | +0.30(+1.22%) |
Aug 14, 2024 | 24.42 | 24.59 | 24.31 | 24.59 | 12,713 | -0.20(-0.82%) |
Aug 13, 2024 | 24.54 | 24.81 | 24.49 | 24.79 | 34,646 | +0.51(+2.12%) |
Aug 12, 2024 | 24.44 | 24.52 | 24.24 | 24.28 | 16,109 | -0.15(-0.61%) |
Aug 09, 2024 | 24.58 | 24.58 | 24.31 | 24.43 | 29,253 | -0.05(-0.21%) |
Aug 08, 2024 | 23.96 | 24.54 | 23.96 | 24.48 | 30,642 | -0.20(-0.80%) |
Aug 07, 2024 | 24.77 | 24.83 | 24.32 | 24.68 | 33,953 | +0.08(+0.33%) |
Aug 06, 2024 | 24.46 | 24.75 | 24.40 | 24.60 | 48,851 | -0.46(-1.84%) |
Aug 05, 2024 | 25.24 | 25.34 | 24.78 | 25.06 | 15,040 | +0.06(+0.24%) |
Aug 02, 2024 | 25.21 | 25.52 | 25.00 | 25.00 | 7,205 | -0.07(-0.28%) |