Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.56 | 25.58 | 25.49 | 25.55 | 23,330 | +0.10(+0.40%) |
Oct 17, 2024 | 25.43 | 25.46 | 25.39 | 25.45 | 19,058 | +0.02(+0.07%) |
Oct 16, 2024 | 25.47 | 25.47 | 25.40 | 25.43 | 34,279 | +0.13(+0.52%) |
Oct 15, 2024 | 25.42 | 25.47 | 25.26 | 25.30 | 47,127 | -0.17(-0.66%) |
Oct 14, 2024 | 25.35 | 25.49 | 25.35 | 25.47 | 39,340 | +0.03(+0.11%) |
Oct 11, 2024 | 25.33 | 25.50 | 25.33 | 25.44 | 58,943 | +0.06(+0.24%) |
Oct 10, 2024 | 25.30 | 25.41 | 25.29 | 25.38 | 52,410 | +0.11(+0.43%) |
Oct 09, 2024 | 25.31 | 25.41 | 25.26 | 25.27 | 24,344 | -0.20(-0.80%) |
Oct 08, 2024 | 25.48 | 25.53 | 25.37 | 25.47 | 294,480 | -0.04(-0.17%) |
Oct 07, 2024 | 25.60 | 25.67 | 25.44 | 25.52 | 26,427 | -0.13(-0.52%) |
Oct 04, 2024 | 25.54 | 25.66 | 25.45 | 25.65 | 41,929 | +0.13(+0.51%) |
Oct 03, 2024 | 25.44 | 25.68 | 25.43 | 25.52 | 42,203 | -0.30(-1.16%) |
Oct 02, 2024 | 25.91 | 25.91 | 25.80 | 25.82 | 62,466 | -0.05(-0.19%) |
Oct 01, 2024 | 26.04 | 26.10 | 25.83 | 25.87 | 224,033 | -0.22(-0.84%) |
Sep 30, 2024 | 26.14 | 26.20 | 25.93 | 26.09 | 39,990 | -0.17(-0.65%) |
Sep 27, 2024 | 26.48 | 26.48 | 26.22 | 26.26 | 57,738 | -0.06(-0.23%) |
Sep 26, 2024 | 26.25 | 26.41 | 26.18 | 26.32 | 57,483 | +0.32(+1.23%) |
Sep 25, 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 58,291 | -0.12(-0.46%) |
Sep 24, 2024 | 25.99 | 26.17 | 25.96 | 26.12 | 38,907 | +0.43(+1.67%) |
Sep 23, 2024 | 25.73 | 25.77 | 25.62 | 25.69 | 39,315 | +0.03(+0.12%) |
Sep 20, 2024 | 25.73 | 25.84 | 25.65 | 25.66 | 55,940 | -0.14(-0.54%) |
Sep 19, 2024 | 25.75 | 25.85 | 25.64 | 25.80 | 62,765 | +0.34(+1.32%) |
Sep 18, 2024 | 25.52 | 25.69 | 25.44 | 25.46 | 137,399 | -0.04(-0.15%) |
Sep 17, 2024 | 25.54 | 25.61 | 25.43 | 25.50 | 37,979 | +0.04(+0.16%) |
Sep 16, 2024 | 25.46 | 25.51 | 25.35 | 25.46 | 27,153 | +0.10(+0.39%) |
Sep 13, 2024 | 25.46 | 25.47 | 25.32 | 25.36 | 24,712 | +0.28(+1.12%) |
Sep 12, 2024 | 25.04 | 25.14 | 24.97 | 25.08 | 20,525 | +0.11(+0.42%) |
Sep 11, 2024 | 24.90 | 25.01 | 24.77 | 24.98 | 49,793 | +0.00(+0.00%) |
Sep 10, 2024 | 25.02 | 25.07 | 24.90 | 24.98 | 23,792 | +0.00(+0.00%) |
Sep 09, 2024 | 25.02 | 25.10 | 24.94 | 24.98 | 36,989 | +0.05(+0.20%) |
Sep 06, 2024 | 25.32 | 25.32 | 24.93 | 24.93 | 26,935 | -0.15(-0.59%) |
Sep 05, 2024 | 25.10 | 25.20 | 24.98 | 25.07 | 33,595 | +0.22(+0.88%) |
Sep 04, 2024 | 24.81 | 24.99 | 24.80 | 24.86 | 80,952 | -0.04(-0.16%) |
Sep 03, 2024 | 24.92 | 25.00 | 24.74 | 24.90 | 60,993 | -0.12(-0.47%) |
Aug 30, 2024 | 25.08 | 25.14 | 24.99 | 25.02 | 29,495 | -0.04(-0.16%) |
Aug 29, 2024 | 25.08 | 25.14 | 25.03 | 25.05 | 39,227 | -0.10(-0.39%) |
Aug 28, 2024 | 25.18 | 25.20 | 25.07 | 25.15 | 45,848 | -0.04(-0.16%) |
Aug 27, 2024 | 25.22 | 25.23 | 25.12 | 25.19 | 26,059 | +0.02(+0.08%) |
Aug 26, 2024 | 25.27 | 25.32 | 25.12 | 25.17 | 45,089 | -0.04(-0.16%) |
Aug 23, 2024 | 24.96 | 25.24 | 24.96 | 25.21 | 43,925 | +0.46(+1.88%) |
Aug 22, 2024 | 24.93 | 24.95 | 24.73 | 24.75 | 29,754 | -0.22(-0.87%) |
Aug 21, 2024 | 25.03 | 25.06 | 24.95 | 24.97 | 32,489 | +0.08(+0.32%) |
Aug 20, 2024 | 24.97 | 25.04 | 24.85 | 24.89 | 40,452 | -0.08(-0.32%) |
Aug 19, 2024 | 24.93 | 25.05 | 24.79 | 24.97 | 50,028 | +0.36(+1.45%) |
Aug 16, 2024 | 24.51 | 24.67 | 24.50 | 24.61 | 45,763 | +0.17(+0.69%) |
Aug 15, 2024 | 24.57 | 24.57 | 24.42 | 24.44 | 32,303 | +0.06(+0.24%) |
Aug 14, 2024 | 24.35 | 24.42 | 24.33 | 24.38 | 35,526 | +0.05(+0.21%) |
Aug 13, 2024 | 24.18 | 24.33 | 24.17 | 24.33 | 65,520 | +0.25(+1.02%) |
Aug 12, 2024 | 24.09 | 24.28 | 24.06 | 24.09 | 36,895 | +0.00(+0.00%) |
Aug 09, 2024 | 24.01 | 24.16 | 24.01 | 24.09 | 47,878 | +0.11(+0.45%) |
Aug 08, 2024 | 23.76 | 23.99 | 23.75 | 23.98 | 44,044 | +0.44(+1.85%) |
Aug 07, 2024 | 23.81 | 23.82 | 23.54 | 23.54 | 58,193 | +0.03(+0.13%) |
Aug 06, 2024 | 23.32 | 23.55 | 23.30 | 23.51 | 78,096 | +0.23(+0.98%) |
Aug 05, 2024 | 22.94 | 23.38 | 22.94 | 23.28 | 99,834 | -0.67(-2.81%) |
Aug 02, 2024 | 23.98 | 24.01 | 23.87 | 23.96 | 120,682 | -0.05(-0.21%) |