Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.23 | 26.32 | 26.11 | 26.27 | 156,484 | +0.13(+0.52%) |
Oct 17, 2024 | 26.20 | 26.20 | 26.06 | 26.14 | 143,507 | -0.06(-0.23%) |
Oct 16, 2024 | 26.24 | 26.27 | 26.16 | 26.20 | 192,838 | +0.02(+0.08%) |
Oct 15, 2024 | 26.24 | 26.26 | 26.13 | 26.18 | 205,116 | -0.22(-0.83%) |
Oct 14, 2024 | 26.29 | 26.48 | 26.18 | 26.40 | 79,470 | +0.11(+0.42%) |
Oct 11, 2024 | 26.18 | 26.34 | 26.18 | 26.29 | 156,853 | +0.02(+0.08%) |
Oct 10, 2024 | 26.21 | 26.27 | 26.12 | 26.27 | 90,417 | +0.04(+0.15%) |
Oct 09, 2024 | 26.06 | 26.24 | 26.06 | 26.23 | 201,401 | +0.11(+0.42%) |
Oct 08, 2024 | 26.20 | 26.20 | 26.06 | 26.12 | 169,790 | -0.15(-0.57%) |
Oct 07, 2024 | 26.37 | 26.37 | 26.21 | 26.27 | 183,002 | -0.16(-0.61%) |
Oct 04, 2024 | 26.29 | 26.43 | 26.24 | 26.43 | 201,637 | +0.14(+0.53%) |
Oct 03, 2024 | 26.42 | 26.42 | 26.26 | 26.29 | 185,804 | -0.37(-1.39%) |
Oct 02, 2024 | 26.71 | 26.71 | 26.60 | 26.66 | 278,235 | -0.11(-0.41%) |
Oct 01, 2024 | 26.84 | 26.84 | 26.62 | 26.77 | 174,831 | -0.12(-0.45%) |
Sep 30, 2024 | 27.06 | 27.06 | 26.78 | 26.89 | 144,892 | -0.18(-0.66%) |
Sep 27, 2024 | 27.16 | 27.24 | 27.07 | 27.07 | 232,942 | -0.07(-0.26%) |
Sep 26, 2024 | 26.96 | 27.16 | 26.93 | 27.14 | 155,650 | +0.43(+1.61%) |
Sep 25, 2024 | 26.95 | 26.95 | 26.69 | 26.71 | 126,933 | -0.27(-1.00%) |
Sep 24, 2024 | 26.83 | 26.99 | 26.80 | 26.98 | 130,742 | +0.28(+1.03%) |
Sep 23, 2024 | 26.56 | 26.72 | 26.56 | 26.70 | 165,443 | +0.20(+0.77%) |
Sep 20, 2024 | 26.59 | 26.59 | 26.41 | 26.50 | 190,330 | -0.16(-0.61%) |
Sep 19, 2024 | 26.64 | 26.74 | 26.54 | 26.66 | 120,581 | +0.30(+1.13%) |
Sep 18, 2024 | 26.46 | 26.72 | 26.34 | 26.36 | 161,533 | -0.01(-0.04%) |
Sep 17, 2024 | 26.50 | 26.55 | 26.34 | 26.37 | 122,181 | -0.12(-0.45%) |
Sep 16, 2024 | 26.39 | 26.54 | 26.37 | 26.49 | 124,571 | +0.19(+0.72%) |
Sep 13, 2024 | 26.28 | 26.37 | 26.23 | 26.30 | 138,408 | +0.11(+0.42%) |
Sep 12, 2024 | 25.98 | 26.20 | 25.95 | 26.20 | 127,343 | +0.26(+0.99%) |
Sep 11, 2024 | 26.01 | 26.01 | 25.75 | 25.94 | 153,711 | -0.02(-0.08%) |
Sep 10, 2024 | 26.01 | 26.01 | 25.80 | 25.96 | 188,241 | -0.13(-0.49%) |
Sep 09, 2024 | 25.99 | 26.22 | 25.98 | 26.09 | 134,580 | +0.17(+0.65%) |
Sep 06, 2024 | 26.18 | 26.24 | 25.85 | 25.92 | 130,024 | -0.28(-1.06%) |
Sep 05, 2024 | 26.27 | 26.31 | 26.15 | 26.20 | 166,820 | +0.11(+0.42%) |
Sep 04, 2024 | 26.04 | 26.20 | 26.04 | 26.09 | 152,368 | +0.05(+0.21%) |
Sep 03, 2024 | 26.25 | 26.30 | 26.00 | 26.03 | 126,879 | -0.32(-1.22%) |
Aug 30, 2024 | 26.37 | 26.45 | 26.27 | 26.35 | 136,807 | +0.00(+0.00%) |
Aug 29, 2024 | 26.36 | 26.43 | 26.26 | 26.35 | 94,775 | +0.07(+0.26%) |
Aug 28, 2024 | 26.32 | 26.41 | 26.21 | 26.28 | 86,217 | -0.10(-0.38%) |
Aug 27, 2024 | 26.40 | 26.45 | 26.32 | 26.38 | 106,843 | +0.08(+0.30%) |
Aug 26, 2024 | 26.30 | 26.39 | 26.27 | 26.30 | 118,706 | +0.01(+0.06%) |
Aug 23, 2024 | 26.04 | 26.31 | 26.00 | 26.29 | 88,350 | +0.48(+1.86%) |
Aug 22, 2024 | 26.01 | 26.01 | 25.81 | 25.81 | 164,053 | -0.17(-0.65%) |
Aug 21, 2024 | 25.87 | 25.98 | 25.84 | 25.98 | 60,833 | +0.26(+1.02%) |
Aug 20, 2024 | 25.74 | 25.79 | 25.61 | 25.72 | 121,304 | +0.01(+0.03%) |
Aug 19, 2024 | 25.57 | 25.78 | 25.57 | 25.71 | 111,658 | +0.23(+0.90%) |
Aug 16, 2024 | 25.36 | 25.49 | 25.31 | 25.48 | 134,924 | +0.17(+0.69%) |
Aug 15, 2024 | 25.28 | 25.33 | 25.22 | 25.31 | 92,001 | +0.17(+0.70%) |
Aug 14, 2024 | 25.08 | 25.17 | 25.02 | 25.13 | 152,827 | +0.09(+0.35%) |
Aug 13, 2024 | 24.88 | 25.07 | 24.86 | 25.04 | 98,120 | +0.23(+0.92%) |
Aug 12, 2024 | 24.80 | 24.84 | 24.74 | 24.82 | 90,804 | -0.00(-0.02%) |
Aug 09, 2024 | 24.75 | 24.85 | 24.60 | 24.82 | 109,683 | +0.09(+0.38%) |
Aug 08, 2024 | 24.62 | 24.78 | 24.59 | 24.73 | 117,343 | +0.29(+1.18%) |
Aug 07, 2024 | 24.68 | 24.75 | 24.44 | 24.44 | 125,524 | +0.12(+0.49%) |
Aug 06, 2024 | 24.11 | 24.44 | 24.10 | 24.32 | 4,131,263 | -0.05(-0.20%) |
Aug 05, 2024 | 24.22 | 24.43 | 24.22 | 24.37 | 410,608 | -0.62(-2.46%) |
Aug 02, 2024 | 24.99 | 25.02 | 24.83 | 24.99 | 220,105 | +0.02(+0.08%) |