Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 25.31 | 25.36 | 25.15 | 25.25 | 27,535 | -0.09(-0.37%) |
Oct 02, 2024 | 25.00 | 25.34 | 24.97 | 25.34 | 12,877 | +0.27(+1.08%) |
Oct 01, 2024 | 25.25 | 25.25 | 24.92 | 25.07 | 26,993 | -0.23(-0.91%) |
Sep 30, 2024 | 25.26 | 25.31 | 24.63 | 25.30 | 177,119 | +0.38(+1.52%) |
Sep 27, 2024 | 25.07 | 25.16 | 24.90 | 24.92 | 32,262 | -0.16(-0.64%) |
Sep 26, 2024 | 25.47 | 25.47 | 24.94 | 25.08 | 34,019 | -0.27(-1.07%) |
Sep 25, 2024 | 25.49 | 25.49 | 25.20 | 25.35 | 38,477 | -0.05(-0.20%) |
Sep 24, 2024 | 25.29 | 25.45 | 25.00 | 25.40 | 23,510 | +0.18(+0.71%) |
Sep 23, 2024 | 25.10 | 25.48 | 24.98 | 25.22 | 19,413 | -0.04(-0.16%) |
Sep 20, 2024 | 25.47 | 25.47 | 24.82 | 25.26 | 14,120 | -0.06(-0.24%) |
Sep 19, 2024 | 25.12 | 25.32 | 24.99 | 25.32 | 24,206 | +0.46(+1.85%) |
Sep 18, 2024 | 24.93 | 25.06 | 24.82 | 24.86 | 16,685 | -0.07(-0.28%) |
Sep 17, 2024 | 24.93 | 25.11 | 24.67 | 24.93 | 32,804 | +0.04(+0.16%) |
Sep 16, 2024 | 24.75 | 24.95 | 24.75 | 24.89 | 10,444 | -0.06(-0.24%) |
Sep 13, 2024 | 24.96 | 25.00 | 24.80 | 24.95 | 23,959 | +0.02(+0.08%) |
Sep 12, 2024 | 24.61 | 24.97 | 24.61 | 24.93 | 31,086 | +0.16(+0.65%) |
Sep 11, 2024 | 24.62 | 24.82 | 24.37 | 24.77 | 29,784 | +0.22(+0.90%) |
Sep 10, 2024 | 24.71 | 24.71 | 24.31 | 24.55 | 30,488 | +0.04(+0.18%) |
Sep 09, 2024 | 24.07 | 24.57 | 24.01 | 24.51 | 25,250 | +0.39(+1.63%) |
Sep 06, 2024 | 24.29 | 24.38 | 24.11 | 24.11 | 33,928 | -0.26(-1.05%) |
Sep 05, 2024 | 23.92 | 24.37 | 23.92 | 24.37 | 42,617 | +0.23(+0.96%) |
Sep 04, 2024 | 23.96 | 24.19 | 23.92 | 24.14 | 52,204 | +0.25(+1.05%) |
Sep 03, 2024 | 23.95 | 23.95 | 23.75 | 23.89 | 28,970 | +0.11(+0.45%) |
Aug 30, 2024 | 23.74 | 23.85 | 23.54 | 23.78 | 53,582 | +0.09(+0.37%) |
Aug 29, 2024 | 23.63 | 23.79 | 23.52 | 23.69 | 40,446 | +0.26(+1.09%) |
Aug 28, 2024 | 23.61 | 23.63 | 23.42 | 23.44 | 21,387 | -0.21(-0.87%) |
Aug 27, 2024 | 23.37 | 23.68 | 23.37 | 23.64 | 12,600 | +0.20(+0.84%) |
Aug 26, 2024 | 23.61 | 23.71 | 23.38 | 23.44 | 23,036 | -0.26(-1.08%) |
Aug 23, 2024 | 23.53 | 23.73 | 23.50 | 23.70 | 34,530 | +0.15(+0.63%) |
Aug 22, 2024 | 23.57 | 23.57 | 23.42 | 23.55 | 21,784 | -0.02(-0.08%) |
Aug 21, 2024 | 23.44 | 23.57 | 23.37 | 23.57 | 19,541 | +0.22(+0.93%) |
Aug 20, 2024 | 23.34 | 23.44 | 23.21 | 23.36 | 14,716 | -0.03(-0.13%) |
Aug 19, 2024 | 23.16 | 23.43 | 23.16 | 23.39 | 21,545 | +0.26(+1.11%) |
Aug 16, 2024 | 23.02 | 23.22 | 23.02 | 23.13 | 13,825 | +0.19(+0.81%) |
Aug 15, 2024 | 22.95 | 23.16 | 22.71 | 22.94 | 26,745 | -0.02(-0.09%) |
Aug 14, 2024 | 22.97 | 23.21 | 22.96 | 22.96 | 28,629 | -0.11(-0.47%) |
Aug 13, 2024 | 23.00 | 23.12 | 22.92 | 23.07 | 23,621 | +0.11(+0.47%) |
Aug 12, 2024 | 22.79 | 23.04 | 22.73 | 22.96 | 27,475 | -0.03(-0.13%) |
Aug 09, 2024 | 23.27 | 23.27 | 22.80 | 22.99 | 62,061 | -0.32(-1.39%) |
Aug 08, 2024 | 23.07 | 23.32 | 22.98 | 23.32 | 21,579 | +0.02(+0.08%) |
Aug 07, 2024 | 23.43 | 23.43 | 23.12 | 23.30 | 27,085 | +0.05(+0.21%) |
Aug 06, 2024 | 22.77 | 23.42 | 22.67 | 23.25 | 21,117 | +0.39(+1.72%) |
Aug 05, 2024 | 22.84 | 22.93 | 22.46 | 22.85 | 38,301 | -0.30(-1.32%) |
Aug 02, 2024 | 23.08 | 23.16 | 22.92 | 23.16 | 29,486 | +0.02(+0.09%) |