Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.36 | 26.50 | 25.96 | 26.46 | 261,162 | +0.09(+0.34%) |
Oct 17, 2024 | 26.37 | 26.48 | 26.02 | 26.37 | 214,871 | -0.10(-0.38%) |
Oct 16, 2024 | 25.75 | 26.87 | 25.57 | 26.47 | 247,676 | +0.60(+2.32%) |
Oct 15, 2024 | 25.84 | 25.90 | 25.39 | 25.87 | 221,133 | -0.13(-0.50%) |
Oct 14, 2024 | 25.98 | 26.07 | 25.82 | 26.00 | 148,927 | -0.29(-1.10%) |
Oct 11, 2024 | 25.99 | 26.30 | 25.81 | 26.29 | 162,654 | +0.28(+1.08%) |
Oct 10, 2024 | 25.83 | 26.13 | 25.62 | 26.01 | 103,307 | +0.10(+0.39%) |
Oct 09, 2024 | 25.78 | 25.98 | 25.48 | 25.91 | 227,213 | +0.06(+0.23%) |
Oct 08, 2024 | 25.64 | 25.97 | 25.60 | 25.85 | 185,525 | -0.16(-0.62%) |
Oct 07, 2024 | 25.44 | 26.01 | 25.26 | 26.01 | 114,617 | +0.31(+1.21%) |
Oct 04, 2024 | 25.00 | 26.21 | 24.81 | 25.70 | 83,204 | +0.71(+2.84%) |
Oct 03, 2024 | 25.04 | 25.04 | 24.38 | 24.99 | 109,334 | -0.38(-1.50%) |
Oct 02, 2024 | 26.18 | 26.18 | 25.22 | 25.37 | 116,569 | -0.61(-2.35%) |
Oct 01, 2024 | 26.63 | 26.63 | 25.61 | 25.98 | 130,819 | -0.43(-1.63%) |
Sep 30, 2024 | 26.41 | 26.48 | 25.64 | 26.41 | 286,861 | +0.04(+0.15%) |
Sep 27, 2024 | 26.85 | 26.94 | 26.35 | 26.37 | 121,893 | -0.22(-0.83%) |
Sep 26, 2024 | 26.60 | 26.93 | 26.41 | 26.59 | 158,533 | +0.44(+1.68%) |
Sep 25, 2024 | 26.60 | 26.60 | 26.09 | 26.15 | 120,376 | -0.42(-1.58%) |
Sep 24, 2024 | 26.65 | 26.74 | 26.43 | 26.57 | 90,119 | +0.35(+1.33%) |
Sep 23, 2024 | 26.05 | 26.29 | 25.87 | 26.22 | 230,506 | +0.00(+0.00%) |
Sep 20, 2024 | 26.26 | 26.26 | 25.79 | 26.22 | 68,219 | +0.10(+0.38%) |
Sep 19, 2024 | 26.43 | 26.65 | 25.86 | 26.12 | 179,387 | +0.10(+0.38%) |
Sep 18, 2024 | 26.00 | 26.49 | 25.78 | 26.02 | 18,989 | +0.02(+0.08%) |
Sep 17, 2024 | 26.20 | 26.41 | 25.81 | 26.00 | 72,296 | -0.05(-0.19%) |
Sep 16, 2024 | 25.75 | 26.37 | 25.46 | 26.05 | 173,002 | +0.46(+1.80%) |
Sep 13, 2024 | 25.17 | 25.78 | 25.17 | 25.59 | 145,451 | +0.73(+2.94%) |
Sep 12, 2024 | 24.91 | 25.25 | 24.86 | 24.86 | 188,095 | +0.74(+3.07%) |
Sep 11, 2024 | 24.02 | 24.43 | 24.02 | 24.12 | 94,365 | +0.38(+1.60%) |
Sep 10, 2024 | 23.61 | 24.01 | 23.59 | 23.74 | 97,807 | -0.03(-0.13%) |
Sep 09, 2024 | 23.97 | 23.97 | 23.66 | 23.77 | 220,620 | -0.01(-0.04%) |
Sep 06, 2024 | 24.52 | 24.76 | 23.61 | 23.78 | 109,930 | -0.62(-2.54%) |
Sep 05, 2024 | 24.58 | 24.94 | 24.40 | 24.40 | 125,427 | -0.10(-0.41%) |
Sep 04, 2024 | 24.88 | 25.14 | 24.49 | 24.50 | 125,364 | -0.49(-1.96%) |
Sep 03, 2024 | 25.70 | 25.70 | 24.88 | 24.99 | 122,991 | -0.51(-2.00%) |
Aug 30, 2024 | 25.88 | 26.08 | 25.50 | 25.50 | 470,644 | -0.29(-1.12%) |
Aug 29, 2024 | 25.89 | 26.10 | 25.64 | 25.79 | 199,857 | -0.21(-0.81%) |
Aug 28, 2024 | 25.93 | 26.00 | 25.65 | 26.00 | 170,405 | +0.25(+0.97%) |
Aug 27, 2024 | 25.90 | 26.16 | 25.72 | 25.75 | 196,332 | -0.29(-1.11%) |
Aug 26, 2024 | 25.52 | 26.11 | 25.52 | 26.04 | 224,196 | +0.21(+0.81%) |
Aug 23, 2024 | 25.16 | 26.08 | 25.01 | 25.83 | 255,599 | +0.90(+3.61%) |
Aug 22, 2024 | 24.57 | 25.00 | 24.43 | 24.93 | 409,097 | +0.42(+1.71%) |
Aug 21, 2024 | 24.58 | 24.62 | 24.41 | 24.51 | 286,069 | +0.18(+0.74%) |
Aug 20, 2024 | 24.24 | 24.46 | 24.24 | 24.33 | 194,271 | -0.01(-0.04%) |
Aug 19, 2024 | 24.23 | 24.35 | 24.00 | 24.34 | 297,772 | +0.34(+1.42%) |
Aug 16, 2024 | 23.65 | 24.42 | 23.65 | 24.00 | 353,090 | +0.00(+0.00%) |
Aug 15, 2024 | 23.83 | 24.35 | 23.82 | 24.00 | 336,902 | +0.00(+0.00%) |
Aug 14, 2024 | 24.00 | 24.17 | 23.60 | 24.00 | 581,854 | +0.00(+0.00%) |
Aug 13, 2024 | 24.35 | 24.41 | 23.86 | 24.00 | 360,620 | -0.37(-1.52%) |
Aug 12, 2024 | 24.32 | 24.73 | 23.55 | 24.37 | 114,533 | +0.37(+1.54%) |
Aug 09, 2024 | 22.88 | 24.39 | 22.88 | 24.00 | 145,832 | +0.30(+1.27%) |
Aug 08, 2024 | 23.71 | 24.10 | 23.20 | 23.70 | 217,812 | -0.07(-0.29%) |
Aug 07, 2024 | 23.91 | 24.00 | 23.35 | 23.77 | 3,959,890 | +0.20(+0.85%) |
Aug 06, 2024 | 22.86 | 23.79 | 22.86 | 23.57 | 152,828 | +0.73(+3.20%) |
Aug 05, 2024 | 22.75 | 23.09 | 21.83 | 22.84 | 740,849 | -0.79(-3.34%) |
Aug 02, 2024 | 23.00 | 24.58 | 23.00 | 23.63 | 612,494 | -0.87(-3.55%) |