Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.08 | 25.47 | 24.98 | 25.10 | 10,020 | +0.10(+0.40%) |
Oct 17, 2024 | 24.95 | 25.02 | 24.78 | 25.00 | 19,045 | -0.05(-0.20%) |
Oct 16, 2024 | 25.08 | 25.10 | 24.90 | 25.05 | 15,815 | -0.01(-0.04%) |
Oct 15, 2024 | 24.89 | 25.20 | 24.89 | 25.06 | 12,241 | +0.09(+0.36%) |
Oct 14, 2024 | 24.84 | 25.02 | 24.84 | 24.97 | 12,707 | +0.02(+0.08%) |
Oct 11, 2024 | 24.65 | 24.98 | 24.65 | 24.95 | 19,381 | +0.21(+0.85%) |
Oct 10, 2024 | 24.50 | 24.76 | 24.50 | 24.74 | 8,661 | +0.09(+0.37%) |
Oct 09, 2024 | 24.78 | 24.78 | 24.46 | 24.65 | 6,584 | -0.06(-0.24%) |
Oct 08, 2024 | 24.53 | 24.78 | 24.50 | 24.71 | 17,309 | +0.10(+0.41%) |
Oct 07, 2024 | 24.84 | 24.85 | 24.61 | 24.61 | 17,826 | -0.28(-1.12%) |
Oct 04, 2024 | 25.02 | 25.05 | 24.85 | 24.89 | 18,840 | -0.24(-0.96%) |
Oct 03, 2024 | 25.12 | 25.31 | 24.99 | 25.13 | 38,441 | +0.02(+0.08%) |
Oct 02, 2024 | 25.24 | 25.24 | 24.99 | 25.11 | 9,639 | -0.05(-0.20%) |
Oct 01, 2024 | 25.24 | 25.24 | 25.01 | 25.16 | 23,274 | -0.19(-0.75%) |
Sep 30, 2024 | 25.18 | 25.37 | 24.77 | 25.35 | 175,832 | +0.22(+0.88%) |
Sep 27, 2024 | 24.86 | 25.23 | 24.85 | 25.13 | 14,693 | +0.17(+0.68%) |
Sep 26, 2024 | 25.08 | 25.10 | 24.85 | 24.96 | 20,957 | -0.10(-0.40%) |
Sep 25, 2024 | 25.07 | 25.11 | 25.02 | 25.06 | 32,263 | -0.12(-0.48%) |
Sep 24, 2024 | 24.80 | 25.26 | 24.60 | 25.18 | 24,396 | +0.06(+0.24%) |
Sep 23, 2024 | 25.07 | 25.18 | 25.02 | 25.12 | 17,659 | +0.07(+0.28%) |
Sep 20, 2024 | 24.84 | 25.18 | 24.74 | 25.05 | 24,631 | +0.02(+0.08%) |
Sep 19, 2024 | 24.79 | 25.08 | 24.66 | 25.03 | 22,935 | +0.24(+0.97%) |
Sep 18, 2024 | 24.76 | 24.98 | 24.56 | 24.79 | 11,197 | -0.05(-0.20%) |
Sep 17, 2024 | 24.85 | 24.93 | 24.70 | 24.84 | 23,592 | +0.09(+0.36%) |
Sep 16, 2024 | 24.73 | 24.84 | 24.64 | 24.75 | 19,453 | +0.17(+0.69%) |
Sep 13, 2024 | 24.65 | 24.80 | 24.50 | 24.58 | 20,030 | -0.07(-0.28%) |
Sep 12, 2024 | 24.47 | 24.78 | 24.42 | 24.65 | 19,042 | +0.34(+1.40%) |
Sep 11, 2024 | 24.31 | 24.45 | 24.25 | 24.31 | 20,627 | +0.01(+0.04%) |
Sep 10, 2024 | 24.25 | 24.40 | 24.16 | 24.30 | 24,886 | +0.06(+0.25%) |
Sep 09, 2024 | 24.17 | 24.38 | 24.09 | 24.24 | 16,137 | +0.10(+0.41%) |
Sep 06, 2024 | 24.24 | 24.43 | 24.02 | 24.14 | 23,388 | -0.07(-0.31%) |
Sep 05, 2024 | 24.11 | 24.21 | 24.07 | 24.21 | 14,870 | +0.11(+0.44%) |
Sep 04, 2024 | 24.14 | 24.24 | 24.05 | 24.11 | 24,211 | +0.11(+0.46%) |
Sep 03, 2024 | 23.85 | 24.10 | 23.80 | 24.00 | 56,508 | +0.15(+0.63%) |
Aug 30, 2024 | 23.67 | 23.95 | 23.55 | 23.85 | 91,307 | +0.41(+1.75%) |
Aug 29, 2024 | 23.11 | 23.57 | 23.11 | 23.44 | 20,576 | +0.32(+1.40%) |
Aug 28, 2024 | 23.03 | 23.11 | 22.83 | 23.11 | 22,847 | +0.16(+0.69%) |
Aug 27, 2024 | 22.66 | 23.01 | 22.66 | 22.96 | 25,342 | +0.18(+0.81%) |
Aug 26, 2024 | 22.80 | 22.83 | 22.67 | 22.77 | 13,548 | +0.03(+0.14%) |
Aug 23, 2024 | 22.53 | 22.88 | 22.53 | 22.74 | 11,835 | +0.10(+0.43%) |
Aug 22, 2024 | 22.51 | 22.72 | 22.51 | 22.64 | 18,172 | +0.02(+0.09%) |
Aug 21, 2024 | 22.40 | 22.76 | 22.40 | 22.62 | 15,060 | +0.21(+0.92%) |
Aug 20, 2024 | 22.38 | 22.60 | 22.36 | 22.42 | 31,558 | -0.16(-0.72%) |
Aug 19, 2024 | 22.53 | 22.62 | 22.44 | 22.58 | 7,556 | +0.17(+0.77%) |
Aug 16, 2024 | 22.27 | 22.41 | 22.24 | 22.41 | 18,489 | +0.19(+0.84%) |
Aug 15, 2024 | 22.17 | 22.27 | 22.03 | 22.22 | 5,376 | -0.06(-0.27%) |
Aug 14, 2024 | 22.08 | 22.38 | 22.08 | 22.28 | 15,976 | +0.07(+0.33%) |
Aug 13, 2024 | 21.93 | 22.37 | 21.93 | 22.20 | 22,469 | +0.40(+1.83%) |
Aug 12, 2024 | 22.14 | 22.14 | 21.68 | 21.81 | 14,872 | -0.10(-0.47%) |
Aug 09, 2024 | 22.18 | 22.23 | 21.76 | 21.91 | 20,375 | -0.33(-1.48%) |
Aug 08, 2024 | 22.39 | 22.63 | 22.15 | 22.24 | 23,058 | -0.29(-1.27%) |
Aug 07, 2024 | 22.49 | 22.60 | 22.33 | 22.52 | 29,177 | -0.04(-0.17%) |
Aug 06, 2024 | 22.10 | 22.58 | 22.10 | 22.56 | 25,308 | +0.40(+1.80%) |
Aug 05, 2024 | 22.23 | 22.40 | 22.17 | 22.17 | 15,721 | -0.32(-1.44%) |
Aug 02, 2024 | 22.47 | 22.63 | 22.44 | 22.49 | 22,857 | -0.03(-0.15%) |