Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 26.26 | 26.48 | 26.10 | 26.12 | 207,001 | -0.10(-0.38%) |
Oct 16, 2024 | 26.18 | 26.25 | 26.15 | 26.22 | 188,076 | +0.10(+0.38%) |
Oct 15, 2024 | 26.26 | 26.29 | 26.05 | 26.12 | 186,803 | -0.10(-0.38%) |
Oct 14, 2024 | 26.17 | 26.29 | 26.01 | 26.22 | 312,508 | -0.05(-0.19%) |
Oct 11, 2024 | 26.15 | 26.35 | 26.15 | 26.27 | 179,938 | +0.14(+0.54%) |
Oct 10, 2024 | 26.05 | 26.32 | 26.01 | 26.13 | 225,466 | -0.09(-0.34%) |
Oct 09, 2024 | 26.12 | 26.26 | 26.03 | 26.22 | 242,678 | +0.02(+0.08%) |
Oct 08, 2024 | 26.24 | 26.39 | 26.11 | 26.20 | 182,058 | -0.08(-0.30%) |
Oct 07, 2024 | 26.44 | 26.55 | 26.20 | 26.28 | 136,789 | -0.29(-1.09%) |
Oct 04, 2024 | 26.45 | 26.58 | 26.34 | 26.57 | 210,743 | +0.25(+0.95%) |
Oct 03, 2024 | 26.29 | 26.52 | 25.66 | 26.32 | 138,598 | -0.19(-0.72%) |
Oct 02, 2024 | 26.52 | 26.65 | 26.37 | 26.51 | 225,595 | -0.19(-0.70%) |
Oct 01, 2024 | 26.80 | 26.82 | 26.49 | 26.70 | 148,506 | -0.13(-0.48%) |
Sep 30, 2024 | 26.88 | 26.92 | 26.64 | 26.83 | 178,198 | +0.05(+0.19%) |
Sep 27, 2024 | 26.94 | 27.07 | 26.70 | 26.78 | 195,495 | -0.20(-0.74%) |
Sep 26, 2024 | 26.95 | 27.08 | 26.82 | 26.98 | 181,469 | +0.54(+2.04%) |
Sep 25, 2024 | 26.61 | 26.61 | 26.35 | 26.44 | 157,152 | -0.10(-0.38%) |
Sep 24, 2024 | 26.46 | 26.60 | 26.32 | 26.54 | 106,155 | +0.15(+0.57%) |
Sep 23, 2024 | 26.32 | 26.52 | 26.32 | 26.39 | 141,113 | +0.12(+0.46%) |
Sep 20, 2024 | 26.41 | 26.41 | 26.18 | 26.27 | 135,858 | -0.28(-1.05%) |
Sep 19, 2024 | 26.51 | 26.63 | 26.28 | 26.55 | 175,560 | +0.29(+1.10%) |
Sep 18, 2024 | 26.17 | 26.59 | 25.93 | 26.26 | 171,280 | +0.15(+0.57%) |
Sep 17, 2024 | 26.11 | 26.29 | 25.83 | 26.11 | 169,283 | -0.01(-0.03%) |
Sep 16, 2024 | 26.00 | 26.12 | 25.91 | 26.12 | 232,099 | +0.21(+0.81%) |
Sep 13, 2024 | 25.90 | 26.05 | 25.81 | 25.91 | 154,400 | +0.16(+0.62%) |
Sep 12, 2024 | 25.49 | 25.76 | 25.30 | 25.75 | 138,333 | +0.28(+1.10%) |
Sep 11, 2024 | 25.37 | 25.48 | 25.08 | 25.47 | 207,458 | -0.01(-0.04%) |
Sep 10, 2024 | 25.42 | 25.48 | 25.21 | 25.48 | 1,666,455 | -0.02(-0.08%) |
Sep 09, 2024 | 25.46 | 25.56 | 25.40 | 25.50 | 209,684 | +0.26(+1.03%) |
Sep 06, 2024 | 25.69 | 25.70 | 25.16 | 25.24 | 209,866 | -0.57(-2.20%) |
Sep 05, 2024 | 25.82 | 26.00 | 25.65 | 25.81 | 159,577 | +0.13(+0.50%) |
Sep 04, 2024 | 25.58 | 25.77 | 25.57 | 25.68 | 141,266 | +0.07(+0.27%) |
Sep 03, 2024 | 25.96 | 26.05 | 25.58 | 25.61 | 215,345 | -0.58(-2.21%) |
Aug 30, 2024 | 26.24 | 26.31 | 26.03 | 26.19 | 136,100 | +0.08(+0.31%) |
Aug 29, 2024 | 26.11 | 26.22 | 26.04 | 26.11 | 177,238 | +0.14(+0.54%) |
Aug 28, 2024 | 26.13 | 26.25 | 25.93 | 25.97 | 3,339,290 | -0.35(-1.33%) |
Aug 27, 2024 | 26.22 | 26.35 | 25.98 | 26.32 | 3,101,563 | +0.09(+0.34%) |
Aug 26, 2024 | 26.27 | 26.43 | 26.05 | 26.23 | 3,002,292 | -0.02(-0.08%) |
Aug 23, 2024 | 25.92 | 26.61 | 25.86 | 26.25 | 119,963 | +0.46(+1.78%) |
Aug 22, 2024 | 26.25 | 26.25 | 25.71 | 25.79 | 185,959 | -0.19(-0.73%) |
Aug 21, 2024 | 25.86 | 25.99 | 25.73 | 25.98 | 130,552 | +0.23(+0.89%) |
Aug 20, 2024 | 25.76 | 25.80 | 25.63 | 25.75 | 220,734 | +0.06(+0.23%) |
Aug 19, 2024 | 25.54 | 25.77 | 25.54 | 25.69 | 200,198 | +0.22(+0.86%) |
Aug 16, 2024 | 25.33 | 25.48 | 25.10 | 25.47 | 340,559 | +0.15(+0.59%) |
Aug 15, 2024 | 25.26 | 25.39 | 25.21 | 25.32 | 392,249 | +0.21(+0.83%) |
Aug 14, 2024 | 25.06 | 25.17 | 24.96 | 25.11 | 538,561 | +0.16(+0.64%) |
Aug 13, 2024 | 24.74 | 25.06 | 24.55 | 24.95 | 557,103 | +0.35(+1.42%) |
Aug 12, 2024 | 24.54 | 24.77 | 24.47 | 24.60 | 629,157 | -0.03(-0.12%) |
Aug 09, 2024 | 24.41 | 24.63 | 24.37 | 24.63 | 575,589 | +0.19(+0.80%) |
Aug 08, 2024 | 24.27 | 24.46 | 24.17 | 24.44 | 190,439 | +0.34(+1.43%) |
Aug 07, 2024 | 24.55 | 24.66 | 24.04 | 24.09 | 288,441 | -0.21(-0.86%) |
Aug 06, 2024 | 23.89 | 24.30 | 23.69 | 24.30 | 310,114 | +0.32(+1.33%) |
Aug 05, 2024 | 23.82 | 24.02 | 23.53 | 23.98 | 311,968 | -0.74(-2.98%) |
Aug 02, 2024 | 24.76 | 24.89 | 24.48 | 24.72 | 157,087 | -0.39(-1.55%) |