Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.43 | 25.81 | 25.03 | 25.71 | 1,206,338 | -0.44(-1.68%) |
Oct 17, 2024 | 26.10 | 26.18 | 25.82 | 26.15 | 562,913 | +0.10(+0.38%) |
Oct 16, 2024 | 25.67 | 26.14 | 25.62 | 26.05 | 788,029 | +0.71(+2.80%) |
Oct 15, 2024 | 25.49 | 26.00 | 25.29 | 25.34 | 797,192 | -0.21(-0.82%) |
Oct 14, 2024 | 25.25 | 25.62 | 25.20 | 25.55 | 576,058 | +0.15(+0.59%) |
Oct 11, 2024 | 24.89 | 25.41 | 24.85 | 25.40 | 493,097 | +0.65(+2.63%) |
Oct 10, 2024 | 24.85 | 24.96 | 24.54 | 24.75 | 620,667 | -0.32(-1.28%) |
Oct 09, 2024 | 24.67 | 25.32 | 24.58 | 25.07 | 499,384 | +0.24(+0.97%) |
Oct 08, 2024 | 25.24 | 25.24 | 24.65 | 24.83 | 401,455 | -0.36(-1.43%) |
Oct 07, 2024 | 25.22 | 25.41 | 25.04 | 25.19 | 442,235 | -0.18(-0.71%) |
Oct 04, 2024 | 25.57 | 25.57 | 25.20 | 25.37 | 353,994 | +0.21(+0.83%) |
Oct 03, 2024 | 25.28 | 25.43 | 25.07 | 25.16 | 454,611 | -0.36(-1.41%) |
Oct 02, 2024 | 25.45 | 25.69 | 25.45 | 25.52 | 390,183 | -0.16(-0.62%) |
Oct 01, 2024 | 25.89 | 25.89 | 25.47 | 25.68 | 483,617 | -0.25(-0.96%) |
Sep 30, 2024 | 26.25 | 26.27 | 25.60 | 25.93 | 647,378 | -0.47(-1.78%) |
Sep 27, 2024 | 26.34 | 26.80 | 26.14 | 26.40 | 869,854 | +0.29(+1.11%) |
Sep 26, 2024 | 25.76 | 26.29 | 25.75 | 26.11 | 830,864 | +0.73(+2.88%) |
Sep 25, 2024 | 25.99 | 25.99 | 25.35 | 25.38 | 661,927 | -0.54(-2.08%) |
Sep 24, 2024 | 25.90 | 26.20 | 25.89 | 25.92 | 781,790 | +0.26(+1.01%) |
Sep 23, 2024 | 25.81 | 25.99 | 25.62 | 25.66 | 446,975 | -0.06(-0.23%) |
Sep 20, 2024 | 25.99 | 25.99 | 25.63 | 25.72 | 1,783,241 | -0.45(-1.72%) |
Sep 19, 2024 | 26.37 | 26.37 | 25.82 | 26.17 | 717,686 | +0.37(+1.43%) |
Sep 18, 2024 | 25.71 | 26.59 | 25.61 | 25.80 | 1,456,319 | +0.15(+0.58%) |
Sep 17, 2024 | 25.75 | 26.05 | 25.51 | 25.65 | 872,739 | +0.12(+0.47%) |
Sep 16, 2024 | 25.31 | 25.57 | 25.10 | 25.53 | 619,740 | +0.39(+1.55%) |
Sep 13, 2024 | 25.22 | 25.35 | 24.91 | 25.14 | 741,636 | +0.24(+0.96%) |
Sep 12, 2024 | 24.79 | 24.90 | 24.46 | 24.90 | 800,011 | +0.17(+0.69%) |
Sep 11, 2024 | 24.25 | 24.79 | 23.73 | 24.73 | 1,006,115 | +0.39(+1.60%) |
Sep 10, 2024 | 24.38 | 24.56 | 24.17 | 24.34 | 514,772 | -0.04(-0.16%) |
Sep 09, 2024 | 24.21 | 24.60 | 23.86 | 24.38 | 625,975 | +0.13(+0.54%) |
Sep 06, 2024 | 24.49 | 24.76 | 24.14 | 24.25 | 515,815 | -0.24(-0.98%) |
Sep 05, 2024 | 24.97 | 25.02 | 24.43 | 24.49 | 439,993 | -0.43(-1.73%) |
Sep 04, 2024 | 25.16 | 25.19 | 24.77 | 24.92 | 593,535 | -0.29(-1.15%) |
Sep 03, 2024 | 25.59 | 25.88 | 25.01 | 25.21 | 817,524 | -0.66(-2.55%) |
Aug 30, 2024 | 25.80 | 26.10 | 25.48 | 25.87 | 756,621 | +0.11(+0.43%) |
Aug 29, 2024 | 25.86 | 26.05 | 25.71 | 25.76 | 489,082 | +0.05(+0.19%) |
Aug 28, 2024 | 25.60 | 25.99 | 25.53 | 25.71 | 559,678 | +0.01(+0.04%) |
Aug 27, 2024 | 25.80 | 25.99 | 25.54 | 25.70 | 643,874 | -0.20(-0.77%) |
Aug 26, 2024 | 26.00 | 26.22 | 25.88 | 25.90 | 846,081 | +0.04(+0.15%) |
Aug 23, 2024 | 25.21 | 26.00 | 25.07 | 25.86 | 525,831 | +0.70(+2.78%) |
Aug 22, 2024 | 25.34 | 25.38 | 25.09 | 25.16 | 407,881 | -0.12(-0.47%) |
Aug 21, 2024 | 25.29 | 25.42 | 25.11 | 25.28 | 458,590 | +0.18(+0.72%) |
Aug 20, 2024 | 25.28 | 25.35 | 25.02 | 25.10 | 642,217 | -0.15(-0.59%) |
Aug 19, 2024 | 25.09 | 25.30 | 24.89 | 25.25 | 633,963 | +0.15(+0.60%) |
Aug 16, 2024 | 24.80 | 25.20 | 24.79 | 25.10 | 854,973 | +0.10(+0.40%) |
Aug 15, 2024 | 25.11 | 25.28 | 24.80 | 25.00 | 919,303 | +0.45(+1.83%) |
Aug 14, 2024 | 24.62 | 24.68 | 24.39 | 24.55 | 662,850 | +0.10(+0.41%) |
Aug 13, 2024 | 24.28 | 24.46 | 23.90 | 24.45 | 1,071,375 | +0.37(+1.54%) |
Aug 12, 2024 | 24.50 | 24.53 | 23.97 | 24.08 | 913,642 | -0.40(-1.62%) |
Aug 09, 2024 | 24.69 | 24.69 | 24.33 | 24.48 | 617,616 | -0.17(-0.68%) |
Aug 08, 2024 | 24.31 | 24.74 | 23.99 | 24.65 | 1,213,192 | +0.71(+2.98%) |
Aug 07, 2024 | 24.68 | 25.69 | 23.42 | 23.93 | 2,047,776 | +0.18(+0.75%) |
Aug 06, 2024 | 23.86 | 24.38 | 23.65 | 23.75 | 1,167,297 | -0.05(-0.21%) |
Aug 05, 2024 | 23.13 | 23.86 | 22.62 | 23.80 | 1,154,324 | -0.25(-1.03%) |
Aug 02, 2024 | 24.30 | 24.30 | 23.84 | 24.05 | 658,391 | -0.95(-3.81%) |