Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.89 | 26.10 | 25.85 | 26.05 | 13,006 | +0.21(+0.83%) |
Oct 17, 2024 | 25.88 | 25.92 | 25.80 | 25.84 | 15,992 | -0.05(-0.20%) |
Oct 16, 2024 | 25.89 | 25.93 | 25.85 | 25.89 | 13,054 | +0.12(+0.48%) |
Oct 15, 2024 | 26.07 | 26.07 | 25.74 | 25.77 | 33,213 | -0.50(-1.89%) |
Oct 14, 2024 | 26.12 | 26.29 | 26.12 | 26.27 | 19,458 | +0.03(+0.12%) |
Oct 11, 2024 | 26.05 | 26.24 | 26.05 | 26.23 | 8,454 | +0.10(+0.39%) |
Oct 10, 2024 | 26.11 | 26.19 | 26.05 | 26.13 | 20,716 | -0.07(-0.27%) |
Oct 09, 2024 | 25.98 | 26.20 | 25.98 | 26.20 | 29,023 | +0.01(+0.02%) |
Oct 08, 2024 | 26.20 | 26.22 | 26.11 | 26.19 | 13,611 | -0.19(-0.70%) |
Oct 07, 2024 | 26.39 | 26.47 | 26.25 | 26.38 | 15,202 | -0.05(-0.17%) |
Oct 04, 2024 | 26.32 | 26.43 | 26.29 | 26.43 | 21,316 | +0.25(+0.95%) |
Oct 03, 2024 | 26.21 | 26.27 | 26.13 | 26.18 | 40,206 | -0.24(-0.92%) |
Oct 02, 2024 | 26.46 | 26.46 | 26.35 | 26.42 | 5,555 | +0.01(+0.03%) |
Oct 01, 2024 | 26.48 | 26.49 | 26.22 | 26.41 | 28,055 | -0.14(-0.53%) |
Sep 30, 2024 | 27.37 | 27.37 | 26.47 | 26.55 | 32,167 | -0.18(-0.66%) |
Sep 27, 2024 | 26.84 | 26.84 | 26.70 | 26.73 | 6,081 | -0.11(-0.39%) |
Sep 26, 2024 | 26.68 | 26.85 | 26.65 | 26.83 | 11,213 | +0.56(+2.13%) |
Sep 25, 2024 | 26.42 | 26.42 | 26.23 | 26.27 | 10,115 | -0.08(-0.30%) |
Sep 24, 2024 | 26.33 | 26.41 | 26.29 | 26.35 | 14,399 | +0.19(+0.71%) |
Sep 23, 2024 | 26.10 | 26.21 | 26.06 | 26.16 | 21,042 | +0.06(+0.25%) |
Sep 20, 2024 | 26.20 | 26.20 | 25.98 | 26.10 | 8,421 | -0.28(-1.06%) |
Sep 19, 2024 | 26.33 | 26.45 | 26.21 | 26.38 | 45,675 | +0.49(+1.88%) |
Sep 18, 2024 | 25.94 | 26.10 | 25.79 | 25.89 | 9,883 | +0.04(+0.15%) |
Sep 17, 2024 | 25.98 | 26.00 | 25.79 | 25.85 | 10,312 | -0.11(-0.43%) |
Sep 16, 2024 | 25.90 | 25.99 | 25.79 | 25.97 | 89,558 | +0.23(+0.90%) |
Sep 13, 2024 | 25.77 | 25.79 | 25.69 | 25.74 | 11,080 | +0.10(+0.38%) |
Sep 12, 2024 | 25.43 | 25.67 | 25.31 | 25.64 | 19,808 | +0.18(+0.72%) |
Sep 11, 2024 | 25.36 | 25.47 | 25.03 | 25.45 | 6,915 | +0.15(+0.61%) |
Sep 10, 2024 | 25.38 | 25.38 | 25.11 | 25.30 | 7,727 | -0.22(-0.87%) |
Sep 09, 2024 | 25.44 | 25.62 | 25.44 | 25.52 | 6,907 | +0.19(+0.76%) |
Sep 06, 2024 | 25.72 | 25.72 | 25.26 | 25.33 | 7,685 | -0.51(-1.98%) |
Sep 05, 2024 | 25.88 | 25.93 | 25.71 | 25.84 | 13,675 | +0.01(+0.04%) |
Sep 04, 2024 | 25.72 | 25.90 | 25.72 | 25.83 | 26,588 | -0.06(-0.24%) |
Sep 03, 2024 | 26.13 | 26.13 | 25.88 | 25.89 | 11,540 | -0.49(-1.85%) |
Aug 30, 2024 | 26.39 | 26.44 | 26.25 | 26.38 | 13,647 | +0.06(+0.22%) |
Aug 29, 2024 | 26.33 | 26.43 | 26.24 | 26.32 | 25,338 | +0.07(+0.28%) |
Aug 28, 2024 | 26.25 | 26.34 | 26.12 | 26.25 | 20,046 | -0.15(-0.58%) |
Aug 27, 2024 | 26.29 | 26.43 | 26.29 | 26.40 | 18,650 | +0.17(+0.65%) |
Aug 26, 2024 | 26.23 | 26.29 | 26.17 | 26.23 | 23,027 | -0.07(-0.26%) |
Aug 23, 2024 | 26.03 | 26.32 | 26.03 | 26.30 | 20,033 | +0.46(+1.79%) |
Aug 22, 2024 | 26.15 | 26.15 | 25.83 | 25.83 | 166,787 | -0.12(-0.46%) |
Aug 21, 2024 | 25.93 | 26.02 | 25.85 | 25.95 | 19,627 | +0.18(+0.70%) |
Aug 20, 2024 | 25.85 | 25.85 | 25.75 | 25.77 | 10,139 | -0.18(-0.70%) |
Aug 19, 2024 | 25.76 | 25.97 | 25.76 | 25.96 | 20,134 | +0.32(+1.23%) |
Aug 16, 2024 | 25.52 | 25.65 | 25.51 | 25.64 | 6,319 | +0.16(+0.62%) |
Aug 15, 2024 | 25.46 | 25.60 | 25.43 | 25.48 | 8,759 | +0.36(+1.42%) |
Aug 14, 2024 | 25.10 | 25.16 | 25.06 | 25.12 | 21,058 | +0.05(+0.22%) |
Aug 13, 2024 | 24.81 | 25.10 | 24.81 | 25.07 | 12,076 | +0.37(+1.50%) |
Aug 12, 2024 | 24.69 | 24.78 | 24.62 | 24.70 | 32,632 | +0.06(+0.23%) |
Aug 09, 2024 | 24.54 | 24.67 | 24.54 | 24.64 | 22,695 | -0.01(-0.04%) |
Aug 08, 2024 | 24.46 | 24.65 | 24.46 | 24.65 | 26,429 | +0.34(+1.39%) |
Aug 07, 2024 | 24.55 | 24.62 | 24.25 | 24.32 | 69,397 | +0.30(+1.24%) |
Aug 06, 2024 | 23.79 | 24.17 | 23.70 | 24.02 | 478,330 | +0.00(+0.02%) |
Aug 05, 2024 | 23.66 | 24.14 | 23.43 | 24.01 | 19,462 | -0.55(-2.24%) |
Aug 02, 2024 | 24.70 | 24.70 | 24.37 | 24.56 | 50,371 | -0.44(-1.75%) |