Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 24.88 | 24.93 | 24.65 | 24.70 | 367,156 | -0.06(-0.24%) |
Oct 07, 2024 | 24.96 | 24.99 | 24.68 | 24.76 | 187,269 | -0.34(-1.35%) |
Oct 04, 2024 | 24.99 | 25.23 | 24.89 | 25.10 | 249,176 | +0.44(+1.78%) |
Oct 03, 2024 | 24.56 | 24.78 | 24.40 | 24.66 | 215,821 | -0.09(-0.36%) |
Oct 02, 2024 | 25.08 | 25.37 | 24.68 | 24.75 | 241,743 | -0.41(-1.63%) |
Oct 01, 2024 | 25.96 | 25.96 | 25.11 | 25.16 | 174,048 | -0.86(-3.31%) |
Sep 30, 2024 | 25.64 | 26.19 | 25.50 | 26.02 | 253,382 | +0.40(+1.56%) |
Sep 27, 2024 | 26.05 | 26.14 | 25.55 | 25.62 | 226,732 | -0.13(-0.50%) |
Sep 26, 2024 | 26.15 | 26.15 | 25.71 | 25.75 | 194,511 | -0.02(-0.08%) |
Sep 25, 2024 | 26.27 | 26.27 | 25.75 | 25.77 | 159,212 | -0.45(-1.72%) |
Sep 24, 2024 | 26.65 | 26.65 | 26.17 | 26.22 | 136,826 | -0.40(-1.50%) |
Sep 23, 2024 | 26.94 | 27.04 | 26.48 | 26.62 | 219,078 | -0.30(-1.11%) |
Sep 20, 2024 | 27.35 | 27.42 | 26.84 | 26.92 | 543,826 | -0.54(-1.97%) |
Sep 19, 2024 | 27.29 | 27.53 | 26.74 | 27.46 | 285,087 | +0.71(+2.65%) |
Sep 18, 2024 | 26.59 | 27.71 | 26.39 | 26.75 | 250,578 | +0.16(+0.60%) |
Sep 17, 2024 | 26.91 | 27.28 | 26.57 | 26.59 | 213,135 | +0.00(+0.00%) |
Sep 16, 2024 | 26.41 | 26.77 | 26.16 | 26.59 | 180,199 | +0.26(+0.99%) |
Sep 13, 2024 | 26.13 | 26.34 | 26.05 | 26.33 | 194,136 | +0.55(+2.13%) |
Sep 12, 2024 | 25.96 | 25.96 | 25.57 | 25.78 | 192,279 | +0.02(+0.08%) |
Sep 11, 2024 | 25.85 | 25.85 | 25.26 | 25.76 | 232,104 | -0.40(-1.53%) |
Sep 10, 2024 | 25.84 | 26.34 | 25.63 | 26.16 | 307,475 | +0.41(+1.59%) |
Sep 09, 2024 | 26.02 | 26.18 | 25.67 | 25.75 | 344,770 | -0.25(-0.96%) |
Sep 06, 2024 | 26.58 | 26.70 | 25.85 | 26.00 | 630,997 | -0.46(-1.74%) |
Sep 05, 2024 | 27.06 | 27.06 | 26.31 | 26.46 | 606,362 | -0.31(-1.16%) |
Sep 04, 2024 | 27.38 | 27.52 | 26.73 | 26.77 | 554,790 | -0.72(-2.62%) |
Sep 03, 2024 | 26.78 | 27.54 | 26.70 | 27.49 | 658,550 | +0.44(+1.63%) |
Aug 30, 2024 | 27.08 | 27.11 | 26.64 | 27.05 | 664,984 | +0.15(+0.56%) |
Aug 29, 2024 | 27.36 | 27.36 | 26.68 | 26.90 | 755,484 | -0.17(-0.63%) |
Aug 28, 2024 | 26.55 | 27.38 | 26.55 | 27.07 | 1,416,879 | +0.43(+1.61%) |
Aug 27, 2024 | 26.97 | 27.27 | 26.54 | 26.64 | 1,207,886 | -0.75(-2.74%) |
Aug 26, 2024 | 27.85 | 27.85 | 27.31 | 27.39 | 136,827 | -0.05(-0.18%) |
Aug 23, 2024 | 26.21 | 27.82 | 26.16 | 27.44 | 222,492 | +1.49(+5.74%) |
Aug 22, 2024 | 25.81 | 26.06 | 25.81 | 25.95 | 75,370 | +0.09(+0.35%) |
Aug 21, 2024 | 26.09 | 26.09 | 25.61 | 25.86 | 89,888 | +0.01(+0.04%) |
Aug 20, 2024 | 26.16 | 26.16 | 25.80 | 25.85 | 111,797 | -0.36(-1.37%) |
Aug 19, 2024 | 25.88 | 26.24 | 25.65 | 26.21 | 130,644 | +0.43(+1.67%) |
Aug 16, 2024 | 25.15 | 25.88 | 25.15 | 25.78 | 146,103 | +0.60(+2.38%) |
Aug 15, 2024 | 25.25 | 25.50 | 25.08 | 25.18 | 145,802 | +0.52(+2.11%) |
Aug 14, 2024 | 24.97 | 24.98 | 24.45 | 24.66 | 131,842 | -0.21(-0.84%) |
Aug 13, 2024 | 24.68 | 24.90 | 24.27 | 24.87 | 156,484 | +0.41(+1.68%) |
Aug 12, 2024 | 24.74 | 25.01 | 24.15 | 24.46 | 151,713 | -0.13(-0.53%) |
Aug 09, 2024 | 24.83 | 24.91 | 24.36 | 24.59 | 135,096 | -0.33(-1.32%) |
Aug 08, 2024 | 24.95 | 25.00 | 24.61 | 24.92 | 92,842 | +0.35(+1.42%) |
Aug 07, 2024 | 25.02 | 25.21 | 24.51 | 24.57 | 109,936 | -0.17(-0.69%) |
Aug 06, 2024 | 24.53 | 24.91 | 24.36 | 24.74 | 198,294 | +0.16(+0.65%) |
Aug 05, 2024 | 24.17 | 24.98 | 23.98 | 24.58 | 334,272 | -1.01(-3.95%) |
Aug 02, 2024 | 25.16 | 25.79 | 24.91 | 25.59 | 332,262 | -0.64(-2.44%) |