Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 25.23 | 25.46 | 25.23 | 25.44 | 548 | +0.38(+1.52%) |
Oct 10, 2024 | 25.13 | 25.13 | 24.88 | 25.06 | 4,372 | -0.24(-0.95%) |
Oct 09, 2024 | 25.29 | 25.30 | 25.29 | 25.30 | 693 | +0.11(+0.44%) |
Oct 08, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 368 | +0.05(+0.20%) |
Oct 07, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 468 | -0.16(-0.63%) |
Oct 04, 2024 | 25.16 | 25.30 | 25.09 | 25.30 | 11,434 | +0.45(+1.79%) |
Oct 03, 2024 | 24.94 | 24.97 | 24.84 | 24.86 | 9,266 | -0.21(-0.86%) |
Oct 02, 2024 | 25.22 | 25.24 | 25.02 | 25.07 | 7,008 | -0.18(-0.71%) |
Oct 01, 2024 | 25.45 | 25.45 | 25.08 | 25.25 | 8,594 | -0.22(-0.87%) |
Sep 30, 2024 | 25.17 | 25.47 | 25.17 | 25.47 | 2,204 | +0.19(+0.76%) |
Sep 27, 2024 | 25.32 | 25.44 | 25.28 | 25.28 | 5,209 | +0.23(+0.94%) |
Sep 26, 2024 | 25.16 | 25.16 | 25.00 | 25.05 | 6,582 | +0.13(+0.54%) |
Sep 25, 2024 | 25.17 | 25.17 | 24.91 | 24.91 | 2,553 | -0.33(-1.33%) |
Sep 24, 2024 | 25.17 | 25.26 | 25.14 | 25.25 | 3,558 | +0.06(+0.26%) |
Sep 23, 2024 | 25.33 | 25.35 | 25.09 | 25.18 | 7,770 | -0.08(-0.30%) |
Sep 20, 2024 | 25.66 | 25.66 | 25.23 | 25.26 | 2,344 | -0.06(-0.23%) |
Sep 19, 2024 | 25.43 | 25.43 | 25.08 | 25.32 | 10,810 | +0.56(+2.27%) |
Sep 18, 2024 | 24.73 | 25.16 | 24.72 | 24.75 | 10,444 | +0.06(+0.24%) |
Sep 17, 2024 | 24.81 | 24.93 | 24.69 | 24.69 | 13,488 | +0.25(+1.01%) |
Sep 16, 2024 | 24.49 | 24.53 | 24.30 | 24.45 | 14,426 | +0.08(+0.34%) |
Sep 13, 2024 | 24.09 | 24.46 | 24.09 | 24.37 | 6,279 | +0.52(+2.20%) |
Sep 12, 2024 | 23.87 | 23.91 | 23.84 | 23.84 | 1,599 | +0.32(+1.38%) |
Sep 11, 2024 | 23.38 | 23.60 | 23.09 | 23.52 | 1,746 | +0.02(+0.09%) |
Sep 10, 2024 | 23.60 | 23.60 | 23.36 | 23.50 | 1,631 | +0.04(+0.17%) |
Sep 09, 2024 | 23.52 | 23.61 | 23.46 | 23.46 | 4,442 | -0.10(-0.42%) |
Sep 06, 2024 | 24.04 | 24.05 | 23.56 | 23.56 | 841 | -0.29(-1.22%) |
Sep 05, 2024 | 24.12 | 24.14 | 23.85 | 23.85 | 4,442 | -0.25(-1.02%) |
Sep 04, 2024 | 24.04 | 24.19 | 24.01 | 24.09 | 6,236 | -0.00(-0.02%) |
Sep 03, 2024 | 24.43 | 24.43 | 24.10 | 24.10 | 3,746 | -0.96(-3.83%) |
Aug 30, 2024 | 24.97 | 25.11 | 24.89 | 25.06 | 1,200 | +0.20(+0.82%) |
Aug 29, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 338 | +0.26(+1.04%) |
Aug 28, 2024 | 24.86 | 24.86 | 24.60 | 24.60 | 3,330 | -0.40(-1.60%) |
Aug 27, 2024 | 25.05 | 25.08 | 25.00 | 25.00 | 3,586 | -0.29(-1.17%) |
Aug 26, 2024 | 25.40 | 25.52 | 25.29 | 25.29 | 5,263 | +0.01(+0.04%) |
Aug 23, 2024 | 24.71 | 25.32 | 24.71 | 25.28 | 1,670 | +0.77(+3.16%) |
Aug 22, 2024 | 24.71 | 24.72 | 24.51 | 24.51 | 7,724 | -0.25(-1.01%) |
Aug 21, 2024 | 24.51 | 24.77 | 24.51 | 24.76 | 3,114 | +0.36(+1.47%) |
Aug 20, 2024 | 24.58 | 24.58 | 24.37 | 24.40 | 2,232 | -0.12(-0.49%) |
Aug 19, 2024 | 24.44 | 24.52 | 24.43 | 24.52 | 4,214 | +0.22(+0.89%) |
Aug 16, 2024 | 24.27 | 24.45 | 24.20 | 24.30 | 23,263 | +0.03(+0.11%) |
Aug 15, 2024 | 24.21 | 24.44 | 24.21 | 24.27 | 1,637 | +0.57(+2.41%) |
Aug 14, 2024 | 23.99 | 23.99 | 23.68 | 23.70 | 21,432 | -0.19(-0.81%) |
Aug 13, 2024 | 23.70 | 23.89 | 23.70 | 23.89 | 9,470 | +0.40(+1.72%) |
Aug 12, 2024 | 23.70 | 23.70 | 23.46 | 23.49 | 5,938 | -0.20(-0.82%) |
Aug 09, 2024 | 23.73 | 23.75 | 23.69 | 23.69 | 12,007 | -0.01(-0.04%) |
Aug 08, 2024 | 23.49 | 23.71 | 23.49 | 23.69 | 3,640 | +0.53(+2.28%) |
Aug 07, 2024 | 23.92 | 23.92 | 23.17 | 23.17 | 875 | -0.45(-1.93%) |
Aug 06, 2024 | 23.34 | 23.83 | 23.34 | 23.62 | 3,564 | +0.41(+1.79%) |
Aug 05, 2024 | 22.90 | 23.41 | 22.90 | 23.21 | 3,310 | -0.81(-3.39%) |
Aug 02, 2024 | 24.05 | 24.08 | 23.79 | 24.02 | 8,037 | -0.83(-3.32%) |