Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 25.61 | 25.61 | 24.70 | 24.89 | 395,879 | -0.65(-2.55%) |
Oct 03, 2024 | 25.72 | 26.13 | 25.41 | 25.54 | 372,635 | -0.34(-1.31%) |
Oct 02, 2024 | 25.43 | 25.99 | 25.42 | 25.88 | 261,652 | +0.18(+0.70%) |
Oct 01, 2024 | 26.21 | 26.22 | 25.65 | 25.70 | 365,603 | -0.53(-2.02%) |
Sep 30, 2024 | 25.96 | 26.34 | 25.51 | 26.23 | 542,874 | +0.10(+0.37%) |
Sep 27, 2024 | 26.56 | 26.78 | 26.10 | 26.13 | 197,574 | -0.13(-0.49%) |
Sep 26, 2024 | 26.46 | 26.55 | 25.99 | 26.26 | 298,749 | -0.02(-0.08%) |
Sep 25, 2024 | 26.81 | 26.93 | 26.19 | 26.28 | 415,504 | -0.70(-2.58%) |
Sep 24, 2024 | 26.93 | 27.27 | 26.83 | 26.98 | 862,601 | +0.02(+0.07%) |
Sep 23, 2024 | 27.09 | 27.30 | 26.88 | 26.96 | 354,863 | +0.19(+0.70%) |
Sep 20, 2024 | 27.24 | 27.34 | 26.56 | 26.77 | 911,207 | -0.54(-1.96%) |
Sep 19, 2024 | 28.61 | 28.61 | 27.11 | 27.31 | 448,206 | -0.35(-1.26%) |
Sep 18, 2024 | 27.68 | 28.21 | 27.27 | 27.65 | 420,408 | +0.64(+2.35%) |
Sep 17, 2024 | 26.59 | 27.15 | 26.33 | 27.02 | 467,381 | +0.58(+2.18%) |
Sep 16, 2024 | 26.58 | 26.75 | 26.42 | 26.44 | 420,400 | +0.01(+0.04%) |
Sep 13, 2024 | 25.83 | 26.44 | 25.67 | 26.43 | 490,069 | +0.89(+3.50%) |
Sep 12, 2024 | 25.52 | 25.78 | 25.43 | 25.54 | 353,722 | +0.23(+0.90%) |
Sep 11, 2024 | 24.88 | 25.35 | 24.67 | 25.31 | 413,372 | +0.18(+0.71%) |
Sep 10, 2024 | 24.47 | 25.19 | 24.47 | 25.13 | 378,044 | +0.66(+2.68%) |
Sep 09, 2024 | 24.30 | 24.59 | 24.00 | 24.47 | 281,616 | +0.15(+0.61%) |
Sep 06, 2024 | 24.68 | 24.91 | 24.24 | 24.33 | 427,365 | -0.36(-1.45%) |
Sep 05, 2024 | 24.96 | 25.34 | 24.56 | 24.68 | 345,562 | -0.10(-0.40%) |
Sep 04, 2024 | 24.27 | 24.99 | 24.27 | 24.78 | 228,332 | +0.44(+1.80%) |
Sep 03, 2024 | 24.54 | 24.81 | 24.31 | 24.35 | 289,989 | -0.55(-2.19%) |
Aug 30, 2024 | 24.77 | 24.96 | 24.25 | 24.89 | 425,658 | +0.26(+1.05%) |
Aug 29, 2024 | 24.94 | 25.05 | 24.63 | 24.63 | 224,150 | -0.22(-0.88%) |
Aug 28, 2024 | 25.16 | 25.46 | 24.83 | 24.85 | 326,726 | -0.33(-1.30%) |
Aug 27, 2024 | 25.19 | 25.31 | 24.90 | 25.18 | 301,110 | -0.26(-1.02%) |
Aug 26, 2024 | 25.50 | 25.87 | 25.43 | 25.44 | 340,627 | +0.12(+0.47%) |
Aug 23, 2024 | 24.19 | 25.36 | 24.02 | 25.32 | 332,099 | +1.36(+5.68%) |
Aug 22, 2024 | 23.68 | 24.01 | 23.58 | 23.96 | 177,141 | +0.24(+1.01%) |
Aug 21, 2024 | 23.67 | 23.76 | 23.43 | 23.72 | 166,239 | +0.15(+0.63%) |
Aug 20, 2024 | 23.61 | 23.75 | 23.44 | 23.57 | 205,006 | -0.15(-0.63%) |
Aug 19, 2024 | 23.53 | 23.73 | 23.40 | 23.72 | 248,062 | +0.30(+1.27%) |
Aug 16, 2024 | 23.54 | 23.92 | 23.37 | 23.42 | 233,770 | -0.14(-0.59%) |
Aug 15, 2024 | 23.34 | 23.82 | 23.12 | 23.56 | 260,153 | +0.48(+2.07%) |
Aug 14, 2024 | 23.25 | 23.28 | 22.90 | 23.08 | 267,432 | -0.09(-0.39%) |
Aug 13, 2024 | 22.95 | 23.36 | 22.76 | 23.17 | 229,393 | +0.48(+2.10%) |
Aug 12, 2024 | 22.63 | 22.71 | 22.25 | 22.70 | 252,978 | -0.09(-0.39%) |
Aug 09, 2024 | 22.89 | 22.92 | 22.61 | 22.79 | 231,218 | -0.08(-0.35%) |
Aug 08, 2024 | 22.47 | 23.00 | 22.32 | 22.87 | 365,669 | +0.51(+2.27%) |
Aug 07, 2024 | 22.97 | 23.04 | 22.16 | 22.36 | 421,719 | -0.41(-1.79%) |
Aug 06, 2024 | 22.25 | 23.03 | 22.22 | 22.77 | 431,548 | +0.38(+1.69%) |
Aug 05, 2024 | 21.64 | 22.86 | 21.51 | 22.39 | 397,196 | -0.78(-3.39%) |
Aug 02, 2024 | 22.45 | 23.18 | 22.30 | 23.17 | 518,343 | +0.31(+1.35%) |