Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.02 | 25.25 | 24.79 | 25.10 | 129,116 | +0.14(+0.54%) |
Oct 17, 2024 | 24.98 | 25.08 | 24.74 | 24.96 | 107,539 | +0.02(+0.10%) |
Oct 16, 2024 | 24.87 | 24.99 | 24.70 | 24.94 | 104,633 | +0.11(+0.42%) |
Oct 15, 2024 | 25.04 | 25.05 | 24.63 | 24.84 | 174,083 | -0.20(-0.82%) |
Oct 14, 2024 | 25.49 | 25.49 | 24.86 | 25.04 | 192,493 | -0.23(-0.91%) |
Oct 11, 2024 | 25.29 | 25.41 | 25.16 | 25.27 | 199,975 | +0.03(+0.12%) |
Oct 10, 2024 | 25.21 | 25.38 | 25.15 | 25.24 | 208,396 | -0.01(-0.04%) |
Oct 09, 2024 | 25.01 | 25.26 | 24.80 | 25.25 | 156,612 | +0.11(+0.44%) |
Oct 08, 2024 | 25.40 | 25.40 | 24.73 | 25.14 | 218,062 | -0.26(-1.02%) |
Oct 07, 2024 | 25.50 | 26.00 | 25.30 | 25.40 | 423,886 | +0.08(+0.32%) |
Oct 04, 2024 | 25.40 | 25.40 | 25.16 | 25.32 | 115,809 | +0.19(+0.76%) |
Oct 03, 2024 | 25.20 | 25.33 | 25.07 | 25.13 | 146,999 | -0.03(-0.12%) |
Oct 02, 2024 | 25.17 | 25.49 | 25.01 | 25.16 | 206,474 | -0.03(-0.12%) |
Oct 01, 2024 | 25.05 | 25.35 | 24.83 | 25.19 | 276,402 | +0.19(+0.76%) |
Sep 30, 2024 | 24.95 | 25.27 | 24.95 | 25.00 | 145,892 | +0.06(+0.24%) |
Sep 27, 2024 | 24.75 | 25.13 | 24.61 | 24.94 | 245,316 | +0.36(+1.46%) |
Sep 26, 2024 | 24.63 | 24.69 | 24.46 | 24.58 | 119,120 | +0.08(+0.33%) |
Sep 25, 2024 | 24.59 | 24.60 | 24.32 | 24.50 | 112,796 | -0.06(-0.24%) |
Sep 24, 2024 | 24.37 | 24.90 | 24.30 | 24.56 | 285,254 | +0.37(+1.53%) |
Sep 23, 2024 | 24.30 | 24.45 | 24.02 | 24.19 | 146,182 | -0.11(-0.45%) |
Sep 20, 2024 | 23.90 | 24.33 | 23.72 | 24.30 | 291,938 | +0.57(+2.40%) |
Sep 19, 2024 | 24.30 | 24.30 | 23.70 | 23.73 | 312,356 | -0.23(-0.96%) |
Sep 18, 2024 | 23.56 | 24.00 | 23.51 | 23.96 | 255,547 | +0.43(+1.83%) |
Sep 17, 2024 | 23.70 | 23.80 | 23.44 | 23.53 | 205,543 | -0.04(-0.17%) |
Sep 16, 2024 | 23.50 | 23.80 | 23.42 | 23.57 | 234,967 | +0.10(+0.43%) |
Sep 13, 2024 | 23.29 | 23.63 | 23.22 | 23.47 | 222,542 | +0.22(+0.95%) |
Sep 12, 2024 | 23.26 | 23.52 | 23.06 | 23.25 | 149,125 | +0.16(+0.69%) |
Sep 11, 2024 | 22.92 | 23.29 | 22.79 | 23.09 | 207,805 | +0.09(+0.39%) |
Sep 10, 2024 | 22.83 | 23.00 | 22.70 | 23.00 | 112,691 | +0.16(+0.70%) |
Sep 09, 2024 | 23.00 | 23.08 | 22.76 | 22.84 | 142,002 | -0.13(-0.57%) |
Sep 06, 2024 | 22.70 | 23.01 | 22.39 | 22.97 | 666,077 | +0.14(+0.61%) |
Sep 05, 2024 | 23.02 | 23.08 | 22.75 | 22.83 | 176,997 | -0.18(-0.78%) |
Sep 04, 2024 | 23.13 | 23.30 | 22.90 | 23.01 | 222,822 | -0.29(-1.24%) |
Sep 03, 2024 | 23.96 | 23.96 | 23.25 | 23.30 | 266,247 | -0.62(-2.59%) |
Aug 30, 2024 | 23.89 | 24.05 | 23.70 | 23.92 | 149,862 | +0.00(+0.00%) |
Aug 29, 2024 | 24.08 | 24.28 | 23.80 | 23.92 | 174,735 | +0.00(+0.00%) |
Aug 28, 2024 | 24.08 | 24.08 | 23.70 | 23.92 | 124,139 | -0.16(-0.66%) |
Aug 27, 2024 | 24.10 | 24.21 | 23.77 | 24.08 | 118,762 | +0.11(+0.46%) |
Aug 26, 2024 | 24.17 | 24.48 | 23.89 | 23.97 | 208,149 | -0.08(-0.33%) |
Aug 23, 2024 | 23.92 | 24.21 | 23.86 | 24.05 | 197,419 | +0.18(+0.75%) |
Aug 22, 2024 | 23.98 | 23.99 | 23.56 | 23.87 | 197,275 | -0.01(-0.04%) |
Aug 21, 2024 | 23.49 | 24.05 | 23.49 | 23.88 | 231,091 | +0.47(+2.01%) |
Aug 20, 2024 | 23.75 | 23.84 | 23.30 | 23.41 | 236,419 | -0.44(-1.84%) |
Aug 19, 2024 | 23.88 | 24.21 | 23.81 | 23.85 | 233,347 | -0.09(-0.38%) |
Aug 16, 2024 | 23.57 | 24.21 | 23.50 | 23.94 | 338,214 | +0.38(+1.61%) |
Aug 15, 2024 | 23.28 | 23.89 | 23.21 | 23.56 | 419,940 | +0.36(+1.55%) |
Aug 14, 2024 | 23.31 | 23.31 | 22.83 | 23.20 | 333,056 | -0.06(-0.26%) |
Aug 13, 2024 | 22.57 | 23.26 | 22.45 | 23.26 | 424,794 | +0.69(+3.06%) |
Aug 12, 2024 | 22.73 | 22.95 | 22.41 | 22.57 | 276,204 | -0.23(-1.01%) |
Aug 09, 2024 | 22.78 | 22.99 | 22.68 | 22.80 | 217,431 | +0.00(+0.00%) |
Aug 08, 2024 | 22.41 | 22.95 | 22.40 | 22.80 | 440,160 | +0.20(+0.88%) |
Aug 07, 2024 | 22.68 | 22.93 | 22.18 | 22.60 | 500,556 | -0.02(-0.09%) |
Aug 06, 2024 | 22.62 | 22.99 | 22.44 | 22.62 | 946,922 | +0.29(+1.30%) |
Aug 05, 2024 | 22.38 | 22.70 | 21.83 | 22.33 | 834,300 | -0.82(-3.56%) |
Aug 02, 2024 | 24.01 | 24.02 | 22.93 | 23.15 | 594,356 | -0.85(-3.56%) |