Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.56 | 25.60 | 25.39 | 25.40 | 190,861 | -0.27(-1.05%) |
Oct 17, 2024 | 25.57 | 25.77 | 25.20 | 25.67 | 183,139 | -0.06(-0.23%) |
Oct 16, 2024 | 25.89 | 25.97 | 25.68 | 25.73 | 290,790 | -0.26(-1.00%) |
Oct 15, 2024 | 25.79 | 26.00 | 25.66 | 25.99 | 252,839 | +0.18(+0.70%) |
Oct 14, 2024 | 25.90 | 25.98 | 25.76 | 25.81 | 306,983 | -0.15(-0.58%) |
Oct 11, 2024 | 25.97 | 26.09 | 25.87 | 25.96 | 287,600 | +0.20(+0.78%) |
Oct 10, 2024 | 25.59 | 25.85 | 25.53 | 25.76 | 355,256 | +0.19(+0.74%) |
Oct 09, 2024 | 25.45 | 25.61 | 25.43 | 25.57 | 381,621 | +0.23(+0.91%) |
Oct 08, 2024 | 25.34 | 25.38 | 25.20 | 25.34 | 648,699 | +0.15(+0.60%) |
Oct 07, 2024 | 25.20 | 25.25 | 25.09 | 25.19 | 224,053 | -0.20(-0.79%) |
Oct 04, 2024 | 25.39 | 25.48 | 25.34 | 25.39 | 181,796 | -0.16(-0.63%) |
Oct 03, 2024 | 25.52 | 25.63 | 25.38 | 25.55 | 333,093 | +0.02(+0.08%) |
Oct 02, 2024 | 25.38 | 25.63 | 25.36 | 25.53 | 228,025 | +0.02(+0.08%) |
Oct 01, 2024 | 25.67 | 25.67 | 25.46 | 25.51 | 419,583 | -0.58(-2.22%) |
Sep 30, 2024 | 26.03 | 26.16 | 25.97 | 26.09 | 219,273 | -0.46(-1.73%) |
Sep 27, 2024 | 26.32 | 26.56 | 26.32 | 26.55 | 140,538 | +0.11(+0.42%) |
Sep 26, 2024 | 26.76 | 27.10 | 26.38 | 26.44 | 336,982 | +0.12(+0.46%) |
Sep 25, 2024 | 26.03 | 26.32 | 26.02 | 26.32 | 218,758 | +0.18(+0.69%) |
Sep 24, 2024 | 26.00 | 26.19 | 26.00 | 26.14 | 391,379 | +0.19(+0.73%) |
Sep 23, 2024 | 25.83 | 25.96 | 25.82 | 25.95 | 226,341 | +0.49(+1.92%) |
Sep 20, 2024 | 25.53 | 25.53 | 25.36 | 25.46 | 243,477 | -0.17(-0.66%) |
Sep 19, 2024 | 25.66 | 25.78 | 25.61 | 25.63 | 775,597 | -0.01(-0.04%) |
Sep 18, 2024 | 25.59 | 25.70 | 25.48 | 25.64 | 333,980 | +0.17(+0.67%) |
Sep 17, 2024 | 25.26 | 25.49 | 25.23 | 25.47 | 343,123 | +0.13(+0.51%) |
Sep 16, 2024 | 25.40 | 25.52 | 25.25 | 25.34 | 217,239 | +0.15(+0.60%) |
Sep 13, 2024 | 24.99 | 25.40 | 24.99 | 25.19 | 492,281 | +0.24(+0.96%) |
Sep 12, 2024 | 25.02 | 25.06 | 24.89 | 24.95 | 138,839 | -0.07(-0.28%) |
Sep 11, 2024 | 24.77 | 25.05 | 24.76 | 25.02 | 456,104 | +0.53(+2.16%) |
Sep 10, 2024 | 24.60 | 24.60 | 24.45 | 24.49 | 347,225 | -0.16(-0.65%) |
Sep 09, 2024 | 24.46 | 24.73 | 24.45 | 24.65 | 223,509 | +0.43(+1.78%) |
Sep 06, 2024 | 24.51 | 24.69 | 24.19 | 24.22 | 242,548 | -0.27(-1.10%) |
Sep 05, 2024 | 24.41 | 24.57 | 24.37 | 24.49 | 197,601 | +0.18(+0.74%) |
Sep 04, 2024 | 24.34 | 24.37 | 24.25 | 24.31 | 309,297 | -0.37(-1.50%) |
Sep 03, 2024 | 24.68 | 24.77 | 24.51 | 24.68 | 378,893 | -0.20(-0.80%) |
Aug 30, 2024 | 24.90 | 25.05 | 24.83 | 24.88 | 227,722 | +0.01(+0.04%) |
Aug 29, 2024 | 24.71 | 24.90 | 24.69 | 24.87 | 230,436 | -0.06(-0.24%) |
Aug 28, 2024 | 25.02 | 25.14 | 24.86 | 24.93 | 203,971 | -0.09(-0.36%) |
Aug 27, 2024 | 24.95 | 25.13 | 24.94 | 25.02 | 229,565 | +0.05(+0.20%) |
Aug 26, 2024 | 24.74 | 24.97 | 24.68 | 24.97 | 276,672 | +0.29(+1.18%) |
Aug 23, 2024 | 24.54 | 24.72 | 24.49 | 24.68 | 296,383 | +0.20(+0.82%) |
Aug 22, 2024 | 24.26 | 24.49 | 24.20 | 24.48 | 147,828 | +0.01(+0.04%) |
Aug 21, 2024 | 24.48 | 24.59 | 24.42 | 24.47 | 282,169 | +0.01(+0.04%) |
Aug 20, 2024 | 24.31 | 24.54 | 24.31 | 24.46 | 327,309 | +0.18(+0.74%) |
Aug 19, 2024 | 24.00 | 24.30 | 24.00 | 24.28 | 256,623 | +0.43(+1.80%) |
Aug 16, 2024 | 23.86 | 23.98 | 23.74 | 23.85 | 284,815 | +0.11(+0.46%) |
Aug 15, 2024 | 23.93 | 24.02 | 23.74 | 23.74 | 160,834 | -0.02(-0.08%) |
Aug 14, 2024 | 23.53 | 23.85 | 23.53 | 23.76 | 134,985 | +0.01(+0.04%) |
Aug 13, 2024 | 23.90 | 23.90 | 23.62 | 23.75 | 173,917 | -0.23(-0.96%) |
Aug 12, 2024 | 24.06 | 24.15 | 23.78 | 23.98 | 208,633 | -0.23(-0.95%) |
Aug 09, 2024 | 24.22 | 24.29 | 23.95 | 24.21 | 139,989 | +0.43(+1.81%) |
Aug 08, 2024 | 24.02 | 24.02 | 23.62 | 23.78 | 231,231 | -0.29(-1.20%) |
Aug 07, 2024 | 24.16 | 24.25 | 23.98 | 24.07 | 392,489 | +0.35(+1.48%) |
Aug 06, 2024 | 23.61 | 23.81 | 23.57 | 23.72 | 397,910 | +0.18(+0.76%) |
Aug 05, 2024 | 22.99 | 23.57 | 22.79 | 23.54 | 352,071 | +0.25(+1.07%) |
Aug 02, 2024 | 23.20 | 23.35 | 23.16 | 23.29 | 210,418 | +0.03(+0.13%) |