Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.81 | 26.81 | 26.15 | 26.21 | 22,017 | -0.62(-2.31%) |
Oct 17, 2024 | 26.37 | 26.87 | 26.23 | 26.83 | 29,171 | +0.31(+1.17%) |
Oct 16, 2024 | 26.15 | 26.83 | 25.88 | 26.52 | 53,509 | +0.65(+2.51%) |
Oct 15, 2024 | 25.60 | 26.60 | 25.59 | 25.87 | 42,394 | +0.33(+1.29%) |
Oct 14, 2024 | 25.31 | 25.77 | 24.98 | 25.54 | 29,727 | +0.03(+0.12%) |
Oct 11, 2024 | 24.68 | 25.51 | 24.68 | 25.51 | 36,681 | +0.94(+3.83%) |
Oct 10, 2024 | 24.22 | 24.60 | 24.22 | 24.57 | 20,339 | +0.08(+0.33%) |
Oct 09, 2024 | 24.31 | 24.83 | 24.31 | 24.49 | 19,190 | -0.13(-0.53%) |
Oct 08, 2024 | 24.72 | 24.78 | 24.48 | 24.62 | 24,237 | +0.07(+0.29%) |
Oct 07, 2024 | 24.62 | 24.72 | 24.22 | 24.55 | 26,256 | -0.22(-0.89%) |
Oct 04, 2024 | 24.86 | 25.27 | 24.46 | 24.77 | 35,280 | +0.37(+1.52%) |
Oct 03, 2024 | 24.21 | 24.61 | 23.81 | 24.40 | 35,790 | +0.00(+0.00%) |
Oct 02, 2024 | 24.72 | 24.88 | 24.21 | 24.40 | 21,796 | -0.30(-1.21%) |
Oct 01, 2024 | 25.37 | 25.37 | 24.60 | 24.70 | 23,768 | -0.77(-3.02%) |
Sep 30, 2024 | 24.87 | 25.83 | 24.79 | 25.47 | 19,200 | +0.29(+1.15%) |
Sep 27, 2024 | 25.46 | 25.64 | 25.06 | 25.18 | 18,034 | +0.02(+0.08%) |
Sep 26, 2024 | 25.29 | 25.45 | 24.87 | 25.16 | 27,015 | +0.19(+0.76%) |
Sep 25, 2024 | 25.10 | 25.11 | 24.70 | 24.97 | 33,936 | -0.29(-1.15%) |
Sep 24, 2024 | 25.72 | 25.79 | 25.23 | 25.26 | 29,475 | -0.29(-1.14%) |
Sep 23, 2024 | 26.46 | 26.57 | 25.41 | 25.55 | 48,409 | -0.85(-3.22%) |
Sep 20, 2024 | 26.80 | 26.93 | 26.40 | 26.40 | 142,223 | -0.44(-1.64%) |
Sep 19, 2024 | 26.74 | 26.85 | 26.23 | 26.84 | 50,984 | +0.81(+3.11%) |
Sep 18, 2024 | 26.29 | 27.00 | 25.67 | 26.03 | 44,963 | -0.05(-0.19%) |
Sep 17, 2024 | 26.01 | 26.66 | 25.77 | 26.08 | 27,806 | +0.27(+1.05%) |
Sep 16, 2024 | 25.58 | 25.91 | 25.58 | 25.81 | 23,067 | +0.24(+0.94%) |
Sep 13, 2024 | 25.04 | 25.70 | 25.00 | 25.57 | 44,447 | +1.00(+4.07%) |
Sep 12, 2024 | 24.56 | 24.81 | 24.24 | 24.57 | 40,186 | +0.30(+1.22%) |
Sep 11, 2024 | 24.67 | 24.67 | 23.74 | 24.27 | 28,647 | -0.76(-3.04%) |
Sep 10, 2024 | 24.88 | 25.13 | 24.37 | 25.03 | 25,377 | +0.33(+1.32%) |
Sep 09, 2024 | 24.27 | 24.77 | 24.27 | 24.71 | 38,914 | +0.45(+1.87%) |
Sep 06, 2024 | 24.51 | 24.51 | 24.12 | 24.25 | 20,823 | -0.27(-1.09%) |
Sep 05, 2024 | 24.93 | 24.93 | 24.44 | 24.52 | 13,638 | -0.17(-0.68%) |
Sep 04, 2024 | 25.03 | 25.32 | 24.55 | 24.69 | 26,040 | -0.59(-2.34%) |
Sep 03, 2024 | 25.29 | 25.57 | 25.09 | 25.28 | 21,962 | -0.42(-1.65%) |
Aug 30, 2024 | 25.62 | 25.93 | 25.32 | 25.71 | 29,220 | +0.11(+0.42%) |
Aug 29, 2024 | 25.71 | 25.71 | 25.19 | 25.60 | 47,328 | +0.26(+1.01%) |
Aug 28, 2024 | 24.42 | 25.49 | 24.42 | 25.34 | 33,472 | +0.19(+0.75%) |
Aug 27, 2024 | 25.17 | 25.47 | 24.76 | 25.15 | 29,223 | -0.33(-1.28%) |
Aug 26, 2024 | 25.86 | 25.93 | 25.40 | 25.48 | 62,187 | -0.15(-0.58%) |
Aug 23, 2024 | 24.52 | 26.09 | 24.52 | 25.63 | 53,495 | +1.35(+5.58%) |
Aug 22, 2024 | 24.47 | 24.47 | 24.12 | 24.27 | 25,676 | +0.11(+0.45%) |
Aug 21, 2024 | 24.06 | 24.23 | 23.87 | 24.16 | 29,022 | +0.22(+0.91%) |
Aug 20, 2024 | 24.28 | 24.28 | 23.71 | 23.95 | 44,525 | -0.34(-1.38%) |
Aug 19, 2024 | 24.50 | 24.53 | 24.14 | 24.28 | 52,434 | -0.06(-0.24%) |
Aug 16, 2024 | 23.66 | 24.53 | 23.18 | 24.34 | 98,258 | +0.70(+2.97%) |
Aug 15, 2024 | 24.04 | 24.14 | 23.46 | 23.64 | 53,352 | +0.30(+1.27%) |
Aug 14, 2024 | 23.81 | 23.81 | 22.95 | 23.34 | 44,152 | -0.02(-0.08%) |
Aug 13, 2024 | 22.85 | 23.98 | 22.20 | 23.36 | 93,198 | +0.66(+2.92%) |
Aug 12, 2024 | 23.31 | 23.31 | 22.40 | 22.70 | 53,959 | -0.24(-1.03%) |
Aug 09, 2024 | 22.86 | 23.43 | 22.33 | 22.94 | 38,335 | -0.01(-0.04%) |
Aug 08, 2024 | 22.23 | 23.08 | 22.23 | 22.95 | 40,186 | +0.50(+2.24%) |
Aug 07, 2024 | 23.19 | 23.42 | 22.32 | 22.45 | 32,933 | -0.37(-1.60%) |
Aug 06, 2024 | 22.41 | 22.88 | 22.19 | 22.81 | 42,885 | +0.41(+1.81%) |
Aug 05, 2024 | 22.15 | 23.11 | 22.05 | 22.41 | 82,499 | -1.34(-5.66%) |
Aug 02, 2024 | 23.73 | 24.26 | 23.26 | 23.75 | 77,459 | -1.08(-4.34%) |