Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 26.94 | 27.09 | 26.91 | 27.07 | 473,517 | +0.05(+0.19%) |
Oct 24, 2024 | 27.08 | 27.08 | 26.88 | 27.02 | 841,070 | +0.22(+0.82%) |
Oct 23, 2024 | 27.06 | 27.06 | 26.75 | 26.80 | 915,728 | -0.33(-1.22%) |
Oct 22, 2024 | 27.06 | 27.14 | 26.99 | 27.13 | 834,086 | +0.27(+1.01%) |
Oct 21, 2024 | 27.02 | 27.05 | 26.80 | 26.86 | 895,638 | +0.00(+0.00%) |
Oct 18, 2024 | 26.73 | 26.86 | 26.72 | 26.86 | 563,403 | +0.30(+1.13%) |
Oct 17, 2024 | 26.46 | 26.61 | 26.46 | 26.56 | 622,688 | +0.14(+0.53%) |
Oct 16, 2024 | 26.47 | 26.51 | 26.33 | 26.42 | 509,360 | +0.15(+0.57%) |
Oct 15, 2024 | 26.19 | 26.35 | 26.14 | 26.27 | 601,324 | +0.09(+0.34%) |
Oct 14, 2024 | 26.21 | 26.27 | 26.10 | 26.18 | 569,926 | -0.04(-0.15%) |
Oct 11, 2024 | 26.13 | 26.28 | 26.13 | 26.22 | 765,883 | +0.26(+1.00%) |
Oct 10, 2024 | 25.84 | 25.97 | 25.82 | 25.96 | 1,312,744 | +0.20(+0.78%) |
Oct 09, 2024 | 25.78 | 25.84 | 25.72 | 25.76 | 707,252 | -0.13(-0.50%) |
Oct 08, 2024 | 26.07 | 26.08 | 25.71 | 25.89 | 1,251,934 | -0.20(-0.77%) |
Oct 07, 2024 | 26.15 | 26.17 | 26.06 | 26.09 | 613,612 | -0.10(-0.38%) |
Oct 04, 2024 | 26.19 | 26.36 | 26.09 | 26.19 | 784,484 | -0.05(-0.19%) |
Oct 03, 2024 | 26.16 | 26.28 | 26.06 | 26.24 | 705,555 | +0.00(+0.00%) |
Oct 02, 2024 | 26.26 | 26.30 | 26.08 | 26.24 | 719,769 | -0.02(-0.08%) |
Oct 01, 2024 | 26.22 | 26.39 | 26.19 | 26.26 | 1,071,074 | +0.29(+1.12%) |
Sep 30, 2024 | 26.07 | 26.09 | 25.92 | 25.97 | 865,716 | -0.22(-0.84%) |
Sep 27, 2024 | 26.33 | 26.37 | 26.09 | 26.19 | 988,695 | -0.21(-0.80%) |
Sep 26, 2024 | 26.32 | 26.43 | 26.21 | 26.40 | 880,070 | +0.13(+0.49%) |
Sep 25, 2024 | 26.32 | 26.34 | 26.16 | 26.27 | 628,785 | -0.02(-0.08%) |
Sep 24, 2024 | 26.02 | 26.31 | 25.99 | 26.29 | 682,897 | +0.35(+1.35%) |
Sep 23, 2024 | 25.98 | 26.02 | 25.93 | 25.94 | 478,634 | +0.05(+0.19%) |
Sep 20, 2024 | 25.77 | 25.93 | 25.70 | 25.89 | 715,346 | +0.34(+1.33%) |
Sep 19, 2024 | 25.46 | 25.59 | 25.37 | 25.55 | 493,063 | +0.37(+1.47%) |
Sep 18, 2024 | 25.46 | 25.68 | 25.15 | 25.18 | 969,307 | -0.17(-0.67%) |
Sep 17, 2024 | 25.43 | 25.50 | 25.28 | 25.35 | 811,964 | -0.14(-0.55%) |
Sep 16, 2024 | 25.52 | 25.57 | 25.44 | 25.49 | 448,585 | -0.02(-0.08%) |
Sep 13, 2024 | 25.44 | 25.54 | 25.41 | 25.51 | 843,060 | +0.25(+0.99%) |
Sep 12, 2024 | 25.06 | 25.26 | 25.05 | 25.26 | 910,848 | +0.44(+1.77%) |
Sep 11, 2024 | 24.77 | 24.89 | 24.70 | 24.82 | 511,627 | -0.04(-0.16%) |
Sep 10, 2024 | 24.83 | 24.86 | 24.70 | 24.86 | 461,216 | +0.11(+0.44%) |
Sep 09, 2024 | 24.71 | 24.75 | 24.62 | 24.75 | 660,298 | +0.11(+0.45%) |
Sep 06, 2024 | 24.76 | 24.86 | 24.54 | 24.64 | 1,460,283 | -0.18(-0.73%) |
Sep 05, 2024 | 24.86 | 24.89 | 24.73 | 24.82 | 1,080,730 | +0.19(+0.77%) |
Sep 04, 2024 | 24.56 | 24.68 | 24.52 | 24.63 | 932,441 | +0.03(+0.12%) |
Sep 03, 2024 | 24.62 | 24.63 | 24.42 | 24.60 | 1,165,830 | -0.10(-0.40%) |
Aug 30, 2024 | 24.85 | 24.88 | 24.64 | 24.70 | 949,561 | -0.19(-0.76%) |
Aug 29, 2024 | 24.79 | 24.96 | 24.79 | 24.89 | 882,598 | +0.13(+0.53%) |
Aug 28, 2024 | 24.80 | 24.80 | 24.66 | 24.76 | 695,238 | -0.17(-0.68%) |
Aug 27, 2024 | 24.76 | 24.95 | 24.75 | 24.93 | 641,785 | +0.07(+0.28%) |
Aug 26, 2024 | 24.95 | 24.95 | 24.80 | 24.86 | 744,508 | +0.06(+0.24%) |
Aug 23, 2024 | 24.70 | 24.86 | 24.64 | 24.80 | 911,349 | +0.30(+1.22%) |
Aug 22, 2024 | 24.62 | 24.62 | 24.39 | 24.50 | 878,499 | -0.31(-1.25%) |
Aug 21, 2024 | 24.79 | 24.88 | 24.64 | 24.81 | 749,108 | -0.03(-0.12%) |
Aug 20, 2024 | 24.98 | 24.99 | 24.70 | 24.84 | 782,834 | +0.10(+0.40%) |
Aug 19, 2024 | 24.60 | 24.77 | 24.55 | 24.74 | 521,000 | -0.04(-0.16%) |
Aug 16, 2024 | 24.56 | 24.79 | 24.47 | 24.78 | 922,290 | +0.54(+2.23%) |
Aug 15, 2024 | 24.19 | 24.31 | 24.05 | 24.24 | 803,485 | +0.08(+0.33%) |
Aug 14, 2024 | 24.21 | 24.29 | 24.08 | 24.16 | 406,368 | -0.21(-0.86%) |
Aug 13, 2024 | 24.38 | 24.44 | 24.32 | 24.37 | 367,767 | -0.03(-0.12%) |
Aug 12, 2024 | 24.16 | 24.41 | 24.15 | 24.40 | 781,059 | +0.41(+1.71%) |
Aug 09, 2024 | 24.02 | 24.06 | 23.91 | 23.99 | 685,553 | +0.07(+0.29%) |
Aug 08, 2024 | 23.80 | 23.95 | 23.78 | 23.92 | 628,401 | +0.37(+1.57%) |
Aug 07, 2024 | 23.72 | 23.74 | 23.54 | 23.55 | 592,377 | -0.03(-0.13%) |
Aug 06, 2024 | 23.67 | 23.73 | 23.52 | 23.58 | 734,368 | -0.19(-0.80%) |
Aug 05, 2024 | 23.57 | 23.83 | 23.53 | 23.77 | 1,379,733 | -0.30(-1.25%) |
Aug 02, 2024 | 24.36 | 24.44 | 23.81 | 24.07 | 1,447,357 | -0.04(-0.16%) |