Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 25.77 | 25.92 | 25.75 | 25.86 | 5,770 | -0.54(-2.05%) |
Oct 07, 2024 | 26.20 | 26.40 | 26.19 | 26.40 | 1,207 | +0.21(+0.80%) |
Oct 04, 2024 | 26.17 | 26.29 | 26.13 | 26.19 | 4,977 | +0.05(+0.19%) |
Oct 03, 2024 | 25.80 | 26.14 | 25.80 | 26.14 | 4,795 | +0.41(+1.61%) |
Oct 02, 2024 | 25.83 | 25.83 | 25.56 | 25.73 | 2,626 | +0.15(+0.59%) |
Oct 01, 2024 | 25.51 | 25.60 | 25.51 | 25.57 | 1,488 | +0.29(+1.13%) |
Sep 30, 2024 | 25.15 | 25.32 | 25.15 | 25.29 | 6,019 | -0.01(-0.05%) |
Sep 27, 2024 | 25.20 | 25.31 | 25.20 | 25.30 | 1,777 | +0.08(+0.33%) |
Sep 26, 2024 | 25.33 | 25.33 | 25.19 | 25.22 | 10,731 | -0.24(-0.92%) |
Sep 25, 2024 | 25.47 | 25.47 | 25.38 | 25.45 | 43,424 | -0.12(-0.46%) |
Sep 24, 2024 | 25.48 | 25.57 | 25.48 | 25.57 | 2,574 | +0.36(+1.42%) |
Sep 23, 2024 | 25.38 | 25.38 | 25.14 | 25.21 | 132,104 | +0.10(+0.42%) |
Sep 20, 2024 | 24.99 | 25.11 | 24.99 | 25.11 | 2,950 | +0.05(+0.20%) |
Sep 19, 2024 | 25.02 | 25.10 | 25.02 | 25.06 | 6,392 | +0.41(+1.64%) |
Sep 18, 2024 | 24.73 | 24.76 | 24.65 | 24.65 | 1,362 | -0.12(-0.49%) |
Sep 17, 2024 | 24.81 | 24.81 | 24.77 | 24.77 | 394 | +0.21(+0.88%) |
Sep 16, 2024 | 24.54 | 24.56 | 24.51 | 24.56 | 2,065 | +0.20(+0.81%) |
Sep 13, 2024 | 24.48 | 24.48 | 24.31 | 24.36 | 7,449 | +0.05(+0.21%) |
Sep 12, 2024 | 24.36 | 24.36 | 24.28 | 24.31 | 2,417 | +0.40(+1.68%) |
Sep 11, 2024 | 23.65 | 23.98 | 23.65 | 23.91 | 6,038 | +0.20(+0.82%) |
Sep 10, 2024 | 23.95 | 23.95 | 23.63 | 23.71 | 5,052 | -0.34(-1.42%) |
Sep 09, 2024 | 23.90 | 24.06 | 23.90 | 24.06 | 523 | +0.16(+0.69%) |
Sep 06, 2024 | 23.85 | 23.89 | 23.84 | 23.89 | 659 | -0.34(-1.40%) |
Sep 05, 2024 | 24.45 | 24.45 | 24.23 | 24.23 | 134,138 | +0.03(+0.12%) |
Sep 04, 2024 | 24.39 | 24.39 | 24.17 | 24.20 | 7,366 | -0.19(-0.77%) |
Sep 03, 2024 | 24.36 | 24.42 | 24.34 | 24.39 | 4,852 | -0.38(-1.52%) |
Aug 30, 2024 | 24.91 | 24.91 | 24.77 | 24.77 | 2,841 | -0.29(-1.15%) |
Aug 29, 2024 | 25.05 | 25.06 | 24.99 | 25.05 | 134,445 | +0.18(+0.72%) |
Aug 28, 2024 | 24.96 | 24.96 | 24.83 | 24.88 | 5,582 | -0.20(-0.80%) |
Aug 27, 2024 | 25.15 | 25.15 | 25.05 | 25.08 | 1,321 | -0.03(-0.10%) |
Aug 26, 2024 | 25.03 | 25.10 | 25.03 | 25.10 | 1,336 | +0.34(+1.38%) |
Aug 23, 2024 | 24.75 | 24.76 | 24.72 | 24.76 | 1,124 | +0.38(+1.56%) |
Aug 22, 2024 | 24.35 | 24.44 | 24.30 | 24.38 | 2,929 | -0.01(-0.05%) |
Aug 21, 2024 | 24.55 | 24.55 | 24.39 | 24.39 | 1,315 | -0.09(-0.38%) |
Aug 20, 2024 | 24.46 | 24.48 | 24.46 | 24.48 | 793 | -0.09(-0.35%) |
Aug 19, 2024 | 24.61 | 24.74 | 24.57 | 24.57 | 1,426 | -0.10(-0.40%) |
Aug 16, 2024 | 24.62 | 24.67 | 24.58 | 24.67 | 5,068 | -0.06(-0.24%) |
Aug 15, 2024 | 24.84 | 24.84 | 24.73 | 24.73 | 634 | +0.22(+0.90%) |
Aug 14, 2024 | 24.64 | 24.70 | 24.51 | 24.51 | 8,982 | -0.14(-0.57%) |
Aug 13, 2024 | 24.65 | 24.65 | 24.62 | 24.65 | 2,981 | -0.30(-1.22%) |
Aug 12, 2024 | 24.83 | 24.95 | 24.83 | 24.95 | 1,527 | +0.35(+1.41%) |
Aug 09, 2024 | 24.60 | 24.64 | 24.60 | 24.61 | 743 | -0.00(-0.02%) |
Aug 08, 2024 | 24.59 | 24.69 | 24.59 | 24.61 | 4,117 | +0.13(+0.54%) |
Aug 07, 2024 | 24.35 | 24.58 | 24.35 | 24.48 | 3,171 | +0.30(+1.23%) |
Aug 06, 2024 | 24.23 | 24.24 | 24.18 | 24.18 | 2,697 | -0.14(-0.57%) |
Aug 05, 2024 | 24.00 | 24.32 | 24.00 | 24.32 | 1,150 | -0.04(-0.17%) |
Aug 02, 2024 | 24.41 | 24.41 | 24.31 | 24.36 | 675 | -0.31(-1.26%) |