Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 25.19 | 25.25 | 25.18 | 25.21 | 1,599 | +0.23(+0.90%) |
Oct 25, 2024 | 25.16 | 25.20 | 24.94 | 24.98 | 1,542 | -0.06(-0.22%) |
Oct 24, 2024 | 25.04 | 25.04 | 25.01 | 25.04 | 282 | -0.07(-0.27%) |
Oct 23, 2024 | 25.21 | 25.31 | 24.97 | 25.11 | 7,342 | -0.11(-0.43%) |
Oct 22, 2024 | 25.15 | 25.25 | 25.15 | 25.21 | 540 | -0.12(-0.46%) |
Oct 21, 2024 | 25.43 | 25.43 | 25.33 | 25.33 | 1,231 | -0.17(-0.67%) |
Oct 18, 2024 | 25.59 | 25.59 | 25.45 | 25.50 | 1,789 | +0.02(+0.09%) |
Oct 17, 2024 | 25.56 | 25.56 | 25.47 | 25.48 | 620 | +0.08(+0.32%) |
Oct 16, 2024 | 25.33 | 25.42 | 25.33 | 25.40 | 471 | +0.22(+0.86%) |
Oct 15, 2024 | 25.54 | 25.58 | 25.18 | 25.18 | 1,336 | -0.35(-1.38%) |
Oct 14, 2024 | 25.39 | 25.53 | 25.39 | 25.53 | 445 | +0.22(+0.85%) |
Oct 11, 2024 | 25.10 | 25.32 | 25.10 | 25.32 | 1,090 | +0.42(+1.67%) |
Oct 10, 2024 | 24.90 | 24.90 | 24.89 | 24.90 | 282 | -0.22(-0.89%) |
Oct 09, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 159 | +0.24(+0.95%) |
Oct 08, 2024 | 24.85 | 24.89 | 24.76 | 24.89 | 721 | +0.03(+0.12%) |
Oct 07, 2024 | 24.81 | 24.86 | 24.78 | 24.86 | 929 | -0.00(-0.02%) |
Oct 04, 2024 | 24.99 | 24.99 | 24.78 | 24.86 | 1,316 | +0.19(+0.78%) |
Oct 03, 2024 | 24.74 | 24.74 | 24.65 | 24.67 | 1,147 | -0.10(-0.39%) |
Oct 02, 2024 | 24.80 | 24.80 | 24.77 | 24.77 | 1,051 | -0.07(-0.27%) |
Oct 01, 2024 | 24.88 | 24.88 | 24.84 | 24.84 | 161 | -0.11(-0.45%) |
Sep 30, 2024 | 24.94 | 24.95 | 24.89 | 24.95 | 1,027 | -0.06(-0.26%) |
Sep 27, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 131 | +0.09(+0.35%) |
Sep 26, 2024 | 24.92 | 24.94 | 24.92 | 24.93 | 974 | +0.31(+1.26%) |
Sep 25, 2024 | 24.83 | 24.83 | 24.61 | 24.61 | 7,011 | -0.27(-1.09%) |
Sep 24, 2024 | 24.88 | 24.89 | 24.87 | 24.88 | 1,768 | +0.06(+0.26%) |
Sep 23, 2024 | 24.73 | 24.82 | 24.72 | 24.82 | 825 | +0.13(+0.53%) |
Sep 20, 2024 | 24.64 | 24.73 | 24.64 | 24.69 | 2,296 | -0.12(-0.48%) |
Sep 19, 2024 | 24.71 | 24.87 | 24.68 | 24.81 | 3,565 | +0.46(+1.88%) |
Sep 18, 2024 | 24.36 | 24.51 | 24.35 | 24.35 | 648 | +0.02(+0.10%) |
Sep 17, 2024 | 24.38 | 24.44 | 24.30 | 24.33 | 1,896 | +0.21(+0.87%) |
Sep 16, 2024 | 24.14 | 24.14 | 24.12 | 24.12 | 290 | +0.12(+0.48%) |
Sep 13, 2024 | 24.01 | 24.10 | 23.97 | 24.00 | 2,621 | +0.23(+0.98%) |
Sep 12, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 82 | +0.21(+0.88%) |
Sep 11, 2024 | 22.98 | 23.56 | 22.98 | 23.56 | 1,219 | +0.27(+1.16%) |
Sep 10, 2024 | 23.18 | 23.29 | 23.18 | 23.29 | 2,013 | -0.07(-0.31%) |
Sep 09, 2024 | 23.36 | 23.48 | 23.34 | 23.36 | 8,627 | +0.25(+1.08%) |
Sep 06, 2024 | 23.37 | 23.37 | 23.11 | 23.11 | 777 | -0.31(-1.33%) |
Sep 05, 2024 | 23.46 | 23.47 | 23.42 | 23.42 | 851 | -0.27(-1.13%) |
Sep 04, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 257 | -0.01(-0.03%) |
Sep 03, 2024 | 24.35 | 24.35 | 23.70 | 23.70 | 663 | -0.87(-3.56%) |
Aug 30, 2024 | 24.44 | 24.57 | 24.44 | 24.57 | 363 | +0.29(+1.19%) |
Aug 29, 2024 | 24.21 | 24.28 | 24.21 | 24.28 | 363 | +0.15(+0.61%) |
Aug 28, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 19 | -0.07(-0.28%) |
Aug 27, 2024 | 24.22 | 24.22 | 24.20 | 24.20 | 340 | -0.03(-0.13%) |
Aug 26, 2024 | 24.29 | 24.29 | 24.24 | 24.24 | 205 | -0.08(-0.31%) |
Aug 23, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 197 | +0.49(+2.08%) |
Aug 22, 2024 | 24.02 | 24.02 | 23.82 | 23.82 | 482 | -0.12(-0.49%) |
Aug 21, 2024 | 23.91 | 23.93 | 23.91 | 23.93 | 266 | +0.24(+1.02%) |
Aug 20, 2024 | 23.67 | 23.71 | 23.67 | 23.69 | 375 | -0.08(-0.36%) |
Aug 19, 2024 | 23.70 | 23.79 | 23.70 | 23.78 | 582 | +0.17(+0.70%) |
Aug 16, 2024 | 23.53 | 23.61 | 23.53 | 23.61 | 544 | +0.00(+0.01%) |
Aug 15, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 170 | +0.44(+1.90%) |
Aug 14, 2024 | 23.23 | 23.23 | 23.13 | 23.17 | 627 | +0.06(+0.27%) |
Aug 13, 2024 | 23.04 | 23.11 | 23.04 | 23.11 | 562 | +0.36(+1.57%) |
Aug 12, 2024 | 22.86 | 22.86 | 22.75 | 22.75 | 685 | -0.14(-0.63%) |
Aug 09, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 241 | +0.01(+0.06%) |
Aug 08, 2024 | 22.56 | 22.93 | 22.56 | 22.88 | 927 | +0.59(+2.64%) |
Aug 07, 2024 | 22.84 | 22.84 | 22.29 | 22.29 | 830 | -0.14(-0.61%) |
Aug 06, 2024 | 22.55 | 22.55 | 22.43 | 22.43 | 320 | +0.19(+0.86%) |
Aug 05, 2024 | 22.31 | 22.31 | 22.23 | 22.23 | 987 | -0.45(-1.98%) |
Aug 02, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 210 | -0.79(-3.36%) |