Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 24.60 | 24.93 | 24.15 | 24.67 | 310,410 | -0.04(-0.16%) |
Oct 07, 2024 | 24.39 | 24.80 | 24.29 | 24.71 | 211,083 | +0.03(+0.12%) |
Oct 04, 2024 | 25.09 | 25.09 | 24.40 | 24.68 | 150,103 | +0.26(+1.06%) |
Oct 03, 2024 | 24.59 | 24.84 | 24.22 | 24.42 | 207,462 | -0.61(-2.44%) |
Oct 02, 2024 | 24.69 | 25.27 | 24.42 | 25.03 | 156,775 | +0.34(+1.38%) |
Oct 01, 2024 | 25.72 | 25.73 | 24.63 | 24.69 | 195,472 | -1.01(-3.93%) |
Sep 30, 2024 | 25.83 | 26.25 | 25.47 | 25.70 | 266,737 | -0.25(-0.96%) |
Sep 27, 2024 | 25.83 | 26.02 | 25.43 | 25.95 | 262,156 | +0.38(+1.49%) |
Sep 26, 2024 | 24.62 | 25.79 | 24.62 | 25.57 | 362,194 | +1.49(+6.19%) |
Sep 25, 2024 | 24.14 | 24.40 | 23.99 | 24.08 | 277,456 | -0.14(-0.58%) |
Sep 24, 2024 | 24.51 | 24.96 | 24.11 | 24.22 | 338,653 | -0.28(-1.14%) |
Sep 23, 2024 | 24.97 | 24.97 | 24.50 | 24.50 | 229,713 | -0.29(-1.17%) |
Sep 20, 2024 | 25.14 | 25.29 | 24.66 | 24.79 | 856,672 | -0.84(-3.28%) |
Sep 19, 2024 | 25.51 | 25.85 | 25.21 | 25.63 | 325,145 | +1.09(+4.44%) |
Sep 18, 2024 | 25.03 | 25.63 | 24.52 | 24.54 | 199,634 | -0.41(-1.64%) |
Sep 17, 2024 | 25.19 | 25.41 | 24.71 | 24.95 | 245,933 | +0.22(+0.89%) |
Sep 16, 2024 | 25.00 | 25.00 | 24.29 | 24.73 | 292,725 | -0.42(-1.67%) |
Sep 13, 2024 | 25.25 | 25.26 | 24.18 | 25.15 | 308,339 | +1.34(+5.63%) |
Sep 12, 2024 | 23.86 | 24.19 | 23.30 | 23.81 | 269,341 | -0.02(-0.08%) |
Sep 11, 2024 | 23.28 | 24.06 | 22.80 | 23.83 | 259,972 | +0.64(+2.76%) |
Sep 10, 2024 | 23.31 | 23.59 | 22.94 | 23.19 | 264,622 | -0.16(-0.69%) |
Sep 09, 2024 | 24.39 | 24.39 | 23.14 | 23.35 | 384,045 | -0.83(-3.43%) |
Sep 06, 2024 | 24.75 | 24.98 | 24.10 | 24.18 | 351,877 | -0.83(-3.32%) |
Sep 05, 2024 | 24.98 | 25.42 | 24.86 | 25.01 | 338,996 | -0.10(-0.40%) |
Sep 04, 2024 | 24.96 | 25.66 | 24.66 | 25.11 | 352,522 | -0.17(-0.67%) |
Sep 03, 2024 | 26.40 | 26.45 | 24.95 | 25.28 | 590,352 | -1.63(-6.06%) |
Aug 30, 2024 | 26.82 | 27.05 | 26.55 | 26.91 | 318,877 | +0.55(+2.09%) |
Aug 29, 2024 | 26.06 | 26.84 | 25.89 | 26.36 | 195,243 | +0.66(+2.57%) |
Aug 28, 2024 | 26.12 | 26.25 | 25.46 | 25.70 | 214,038 | -0.67(-2.54%) |
Aug 27, 2024 | 26.09 | 26.39 | 25.80 | 26.37 | 155,545 | +0.05(+0.19%) |
Aug 26, 2024 | 26.89 | 26.90 | 26.24 | 26.32 | 212,456 | -0.55(-2.05%) |
Aug 23, 2024 | 26.54 | 27.11 | 26.33 | 26.87 | 245,635 | +0.78(+2.99%) |
Aug 22, 2024 | 27.16 | 27.16 | 25.98 | 26.09 | 269,161 | -0.99(-3.66%) |
Aug 21, 2024 | 26.37 | 27.09 | 26.22 | 27.08 | 211,976 | +0.99(+3.79%) |
Aug 20, 2024 | 26.18 | 26.51 | 25.97 | 26.09 | 279,918 | -0.35(-1.32%) |
Aug 19, 2024 | 25.80 | 26.54 | 25.35 | 26.44 | 276,281 | +0.53(+2.05%) |
Aug 16, 2024 | 25.41 | 26.10 | 25.35 | 25.91 | 252,289 | +0.32(+1.25%) |
Aug 15, 2024 | 25.33 | 25.97 | 25.03 | 25.59 | 584,602 | +1.04(+4.24%) |
Aug 14, 2024 | 25.24 | 25.25 | 24.35 | 24.55 | 351,671 | -0.43(-1.72%) |
Aug 13, 2024 | 24.69 | 25.00 | 24.42 | 24.98 | 512,497 | +0.73(+3.01%) |
Aug 12, 2024 | 24.82 | 25.27 | 23.93 | 24.25 | 458,085 | -0.45(-1.82%) |
Aug 09, 2024 | 24.91 | 25.07 | 24.31 | 24.70 | 475,850 | -0.18(-0.72%) |
Aug 08, 2024 | 24.68 | 24.88 | 24.02 | 24.88 | 608,491 | +0.77(+3.19%) |
Aug 07, 2024 | 25.46 | 25.50 | 24.03 | 24.11 | 622,835 | -0.86(-3.44%) |
Aug 06, 2024 | 25.55 | 25.78 | 24.81 | 24.97 | 519,375 | -0.50(-1.96%) |
Aug 05, 2024 | 25.07 | 26.03 | 24.86 | 25.47 | 669,749 | -1.15(-4.32%) |
Aug 02, 2024 | 26.68 | 27.63 | 26.25 | 26.62 | 839,116 | -1.38(-4.95%) |