Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 25.50 | 25.53 | 25.45 | 25.52 | 4,509 | +0.01(+0.05%) |
Oct 08, 2024 | 25.52 | 25.58 | 25.42 | 25.51 | 8,562 | -0.30(-1.17%) |
Oct 07, 2024 | 25.83 | 25.86 | 25.70 | 25.81 | 9,355 | +0.08(+0.32%) |
Oct 04, 2024 | 25.70 | 25.73 | 25.65 | 25.73 | 19,040 | +0.08(+0.33%) |
Oct 03, 2024 | 25.61 | 25.69 | 25.60 | 25.65 | 61,833 | -0.15(-0.60%) |
Oct 02, 2024 | 25.74 | 25.82 | 25.73 | 25.80 | 9,243 | +0.22(+0.86%) |
Oct 01, 2024 | 25.53 | 25.64 | 25.44 | 25.58 | 229,697 | +0.05(+0.20%) |
Sep 30, 2024 | 25.64 | 25.65 | 25.48 | 25.53 | 7,051 | -0.20(-0.76%) |
Sep 27, 2024 | 25.75 | 25.82 | 25.70 | 25.73 | 21,012 | -0.02(-0.08%) |
Sep 26, 2024 | 25.84 | 25.86 | 25.65 | 25.74 | 16,945 | +0.38(+1.50%) |
Sep 25, 2024 | 25.50 | 25.52 | 25.36 | 25.36 | 9,282 | -0.18(-0.69%) |
Sep 24, 2024 | 25.69 | 25.69 | 25.42 | 25.54 | 1,855 | +0.42(+1.67%) |
Sep 23, 2024 | 25.04 | 25.15 | 25.04 | 25.12 | 4,494 | +0.09(+0.34%) |
Sep 20, 2024 | 24.99 | 25.04 | 24.99 | 25.03 | 3,097 | +0.01(+0.03%) |
Sep 19, 2024 | 25.06 | 25.06 | 24.93 | 25.03 | 55,648 | +0.28(+1.12%) |
Sep 18, 2024 | 24.76 | 24.83 | 24.71 | 24.75 | 4,880 | -0.01(-0.05%) |
Sep 17, 2024 | 24.86 | 24.86 | 24.71 | 24.76 | 10,693 | +0.01(+0.02%) |
Sep 16, 2024 | 24.75 | 24.77 | 24.72 | 24.76 | 17,300 | +0.07(+0.26%) |
Sep 13, 2024 | 24.74 | 24.74 | 24.64 | 24.69 | 10,411 | +0.09(+0.37%) |
Sep 12, 2024 | 24.58 | 24.64 | 24.52 | 24.60 | 14,062 | +0.06(+0.24%) |
Sep 11, 2024 | 24.38 | 24.54 | 24.30 | 24.54 | 12,520 | +0.13(+0.51%) |
Sep 10, 2024 | 24.46 | 24.46 | 24.32 | 24.41 | 30,087 | -0.08(-0.31%) |
Sep 09, 2024 | 24.44 | 24.51 | 24.43 | 24.49 | 13,933 | +0.11(+0.46%) |
Sep 06, 2024 | 24.64 | 24.64 | 24.33 | 24.38 | 25,946 | -0.23(-0.94%) |
Sep 05, 2024 | 24.64 | 24.69 | 24.55 | 24.61 | 12,555 | +0.03(+0.12%) |
Sep 04, 2024 | 24.59 | 24.66 | 24.53 | 24.58 | 25,153 | +0.00(+0.00%) |
Sep 03, 2024 | 24.79 | 24.79 | 24.57 | 24.58 | 23,298 | -0.30(-1.21%) |
Aug 30, 2024 | 24.95 | 24.95 | 24.80 | 24.88 | 11,921 | +0.03(+0.12%) |
Aug 29, 2024 | 24.89 | 24.89 | 24.83 | 24.85 | 6,874 | +0.04(+0.14%) |
Aug 28, 2024 | 24.89 | 24.89 | 24.75 | 24.81 | 4,604 | -0.08(-0.30%) |
Aug 27, 2024 | 24.92 | 24.94 | 24.84 | 24.89 | 10,450 | +0.01(+0.04%) |
Aug 26, 2024 | 24.91 | 24.93 | 24.84 | 24.88 | 11,290 | -0.11(-0.44%) |
Aug 23, 2024 | 25.00 | 25.03 | 24.95 | 24.99 | 6,296 | +0.24(+0.95%) |
Aug 22, 2024 | 24.84 | 24.89 | 24.73 | 24.75 | 12,959 | -0.18(-0.74%) |
Aug 21, 2024 | 24.90 | 24.95 | 24.90 | 24.94 | 2,985 | +0.07(+0.26%) |
Aug 20, 2024 | 24.98 | 24.98 | 24.84 | 24.87 | 11,376 | -0.09(-0.34%) |
Aug 19, 2024 | 24.97 | 25.03 | 24.93 | 24.96 | 12,248 | +0.14(+0.55%) |
Aug 16, 2024 | 24.70 | 24.86 | 24.70 | 24.83 | 9,970 | +0.16(+0.67%) |
Aug 15, 2024 | 24.61 | 24.71 | 24.61 | 24.66 | 8,441 | +0.14(+0.55%) |
Aug 14, 2024 | 24.51 | 24.58 | 24.50 | 24.53 | 10,453 | -0.02(-0.10%) |
Aug 13, 2024 | 24.53 | 24.63 | 24.49 | 24.55 | 17,281 | +0.06(+0.24%) |
Aug 12, 2024 | 24.48 | 24.51 | 24.44 | 24.49 | 59,079 | +0.11(+0.46%) |
Aug 09, 2024 | 24.32 | 24.43 | 24.32 | 24.38 | 128,247 | +0.09(+0.38%) |
Aug 08, 2024 | 24.12 | 24.34 | 24.12 | 24.29 | 72,379 | +0.27(+1.12%) |
Aug 07, 2024 | 24.20 | 24.22 | 23.80 | 24.02 | 51,014 | +0.07(+0.28%) |
Aug 06, 2024 | 23.76 | 24.04 | 23.73 | 23.95 | 15,163 | +0.11(+0.46%) |
Aug 05, 2024 | 23.33 | 23.95 | 23.33 | 23.84 | 19,953 | -0.41(-1.68%) |
Aug 02, 2024 | 24.30 | 24.30 | 24.17 | 24.25 | 64,917 | -0.20(-0.81%) |