Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.78 | 25.83 | 25.74 | 25.75 | 577,077 | +0.02(+0.08%) |
Oct 17, 2024 | 25.90 | 25.91 | 25.70 | 25.73 | 801,106 | -0.42(-1.61%) |
Oct 16, 2024 | 26.19 | 26.22 | 26.10 | 26.15 | 420,195 | +0.11(+0.42%) |
Oct 15, 2024 | 25.92 | 26.05 | 25.89 | 26.04 | 503,414 | +0.34(+1.32%) |
Oct 14, 2024 | 25.55 | 25.71 | 25.50 | 25.70 | 684,987 | +0.01(+0.04%) |
Oct 11, 2024 | 25.67 | 25.80 | 25.65 | 25.69 | 903,427 | -0.09(-0.35%) |
Oct 10, 2024 | 25.76 | 25.81 | 25.64 | 25.78 | 753,990 | -0.12(-0.46%) |
Oct 09, 2024 | 25.97 | 26.03 | 25.85 | 25.90 | 534,804 | -0.15(-0.58%) |
Oct 08, 2024 | 25.91 | 26.05 | 25.85 | 26.05 | 607,970 | +0.04(+0.15%) |
Oct 07, 2024 | 26.09 | 26.11 | 25.97 | 26.01 | 897,460 | -0.16(-0.61%) |
Oct 04, 2024 | 26.17 | 26.30 | 26.15 | 26.17 | 1,644,721 | -0.36(-1.36%) |
Oct 03, 2024 | 26.68 | 26.71 | 26.53 | 26.53 | 568,523 | -0.24(-0.90%) |
Oct 02, 2024 | 26.72 | 26.79 | 26.61 | 26.77 | 892,883 | -0.21(-0.79%) |
Oct 01, 2024 | 27.02 | 27.13 | 26.95 | 26.98 | 1,358,872 | +0.19(+0.70%) |
Sep 30, 2024 | 26.91 | 26.94 | 26.75 | 26.79 | 924,523 | -0.08(-0.30%) |
Sep 27, 2024 | 26.86 | 26.94 | 26.80 | 26.87 | 913,544 | +0.11(+0.41%) |
Sep 26, 2024 | 26.80 | 26.82 | 26.62 | 26.76 | 994,058 | +0.04(+0.15%) |
Sep 25, 2024 | 26.84 | 26.84 | 26.72 | 26.72 | 852,452 | -0.19(-0.70%) |
Sep 24, 2024 | 26.76 | 26.97 | 26.72 | 26.91 | 780,542 | +0.02(+0.07%) |
Sep 23, 2024 | 26.88 | 26.99 | 26.76 | 26.89 | 925,978 | -0.09(-0.33%) |
Sep 20, 2024 | 26.99 | 27.04 | 26.91 | 26.98 | 702,717 | -0.04(-0.15%) |
Sep 19, 2024 | 26.90 | 27.03 | 26.89 | 27.02 | 1,095,583 | -0.01(-0.04%) |
Sep 18, 2024 | 27.11 | 27.17 | 27.01 | 27.03 | 678,139 | -0.10(-0.37%) |
Sep 17, 2024 | 27.16 | 27.18 | 27.11 | 27.13 | 723,325 | -0.04(-0.15%) |
Sep 16, 2024 | 27.12 | 27.18 | 27.09 | 27.17 | 714,208 | +0.09(+0.33%) |
Sep 13, 2024 | 27.09 | 27.10 | 27.02 | 27.08 | 568,558 | +0.03(+0.11%) |
Sep 12, 2024 | 27.04 | 27.06 | 26.97 | 27.05 | 534,207 | -0.01(-0.04%) |
Sep 11, 2024 | 27.04 | 27.09 | 27.00 | 27.06 | 877,823 | +0.03(+0.13%) |
Sep 10, 2024 | 26.95 | 27.05 | 26.93 | 27.03 | 623,297 | +0.06(+0.24%) |
Sep 09, 2024 | 26.84 | 26.97 | 26.80 | 26.96 | 1,027,300 | +0.12(+0.44%) |
Sep 06, 2024 | 26.77 | 26.96 | 26.76 | 26.84 | 954,086 | +0.06(+0.22%) |
Sep 05, 2024 | 26.75 | 26.80 | 26.67 | 26.78 | 781,323 | +0.08(+0.30%) |
Sep 04, 2024 | 26.52 | 26.71 | 26.48 | 26.70 | 729,654 | +0.21(+0.79%) |
Sep 03, 2024 | 26.43 | 26.52 | 26.40 | 26.50 | 1,025,781 | +0.31(+1.20%) |
Aug 30, 2024 | 26.41 | 26.46 | 26.17 | 26.18 | 770,959 | -0.19(-0.71%) |
Aug 29, 2024 | 26.33 | 26.40 | 26.29 | 26.37 | 1,137,706 | -0.05(-0.19%) |
Aug 28, 2024 | 26.46 | 26.47 | 26.40 | 26.42 | 462,340 | -0.01(-0.04%) |
Aug 27, 2024 | 26.34 | 26.44 | 26.30 | 26.43 | 592,325 | -0.02(-0.07%) |
Aug 26, 2024 | 26.54 | 26.54 | 26.43 | 26.45 | 620,255 | -0.03(-0.11%) |
Aug 23, 2024 | 26.44 | 26.52 | 26.39 | 26.48 | 481,821 | +0.14(+0.52%) |
Aug 22, 2024 | 26.43 | 26.43 | 26.27 | 26.34 | 639,861 | -0.15(-0.57%) |
Aug 21, 2024 | 26.49 | 26.56 | 26.40 | 26.49 | 599,834 | +0.01(+0.04%) |
Aug 20, 2024 | 26.42 | 26.50 | 26.36 | 26.48 | 666,053 | +0.13(+0.50%) |
Aug 19, 2024 | 26.27 | 26.37 | 26.24 | 26.35 | 617,346 | +0.07(+0.26%) |
Aug 16, 2024 | 26.25 | 26.29 | 26.19 | 26.28 | 1,648,917 | +0.09(+0.34%) |
Aug 15, 2024 | 26.13 | 26.19 | 26.12 | 26.19 | 427,676 | +0.02(+0.07%) |
Aug 14, 2024 | 26.16 | 26.19 | 26.15 | 26.17 | 353,882 | +0.04(+0.17%) |
Aug 13, 2024 | 26.12 | 26.15 | 26.10 | 26.13 | 383,834 | +0.07(+0.28%) |
Aug 12, 2024 | 26.00 | 26.07 | 25.98 | 26.05 | 564,106 | +0.06(+0.23%) |
Aug 09, 2024 | 25.97 | 26.01 | 25.97 | 25.99 | 350,085 | +0.18(+0.68%) |
Aug 08, 2024 | 25.75 | 25.83 | 25.73 | 25.82 | 401,651 | -0.05(-0.19%) |
Aug 07, 2024 | 25.88 | 25.95 | 25.80 | 25.87 | 571,093 | -0.10(-0.38%) |
Aug 06, 2024 | 25.93 | 26.05 | 25.93 | 25.97 | 602,945 | -0.09(-0.34%) |
Aug 05, 2024 | 26.04 | 26.08 | 25.96 | 26.05 | 1,899,459 | +0.02(+0.08%) |
Aug 02, 2024 | 25.97 | 26.04 | 25.96 | 26.03 | 925,723 | +0.27(+1.03%) |