Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 25.56 | 25.84 | 25.23 | 25.29 | 363,430 | -0.21(-0.82%) |
Sep 27, 2024 | 25.22 | 25.60 | 25.17 | 25.50 | 192,755 | +0.42(+1.67%) |
Sep 26, 2024 | 24.84 | 25.11 | 24.84 | 25.08 | 122,743 | +0.27(+1.09%) |
Sep 25, 2024 | 25.09 | 25.15 | 24.80 | 24.81 | 156,154 | -0.32(-1.27%) |
Sep 24, 2024 | 25.17 | 25.25 | 25.13 | 25.13 | 101,963 | -0.04(-0.16%) |
Sep 23, 2024 | 25.45 | 25.46 | 25.16 | 25.17 | 178,231 | -0.19(-0.75%) |
Sep 20, 2024 | 25.47 | 25.47 | 25.17 | 25.36 | 257,927 | -0.06(-0.24%) |
Sep 19, 2024 | 25.59 | 25.75 | 25.40 | 25.42 | 273,729 | +0.14(+0.55%) |
Sep 18, 2024 | 25.03 | 25.50 | 25.01 | 25.28 | 245,537 | +0.25(+1.00%) |
Sep 17, 2024 | 25.11 | 25.25 | 25.02 | 25.03 | 192,468 | -0.14(-0.56%) |
Sep 16, 2024 | 24.91 | 25.18 | 24.81 | 25.17 | 320,980 | +0.26(+1.04%) |
Sep 13, 2024 | 24.95 | 25.07 | 24.84 | 24.91 | 324,997 | -0.50(-1.97%) |
Sep 12, 2024 | 25.42 | 25.59 | 25.27 | 25.41 | 286,338 | +0.05(+0.20%) |
Sep 11, 2024 | 25.11 | 25.41 | 24.84 | 25.36 | 232,844 | +0.30(+1.20%) |
Sep 10, 2024 | 25.18 | 25.22 | 25.00 | 25.06 | 180,478 | -0.03(-0.12%) |
Sep 09, 2024 | 25.10 | 25.33 | 25.06 | 25.09 | 207,398 | +0.10(+0.40%) |
Sep 06, 2024 | 25.41 | 25.43 | 24.82 | 24.99 | 251,346 | -0.37(-1.46%) |
Sep 05, 2024 | 25.16 | 25.39 | 25.16 | 25.36 | 211,036 | +0.20(+0.79%) |
Sep 04, 2024 | 25.00 | 25.28 | 25.00 | 25.16 | 130,076 | +0.12(+0.48%) |
Sep 03, 2024 | 25.33 | 25.38 | 25.01 | 25.04 | 244,161 | -0.29(-1.14%) |
Aug 30, 2024 | 24.98 | 25.37 | 24.92 | 25.33 | 227,388 | +0.44(+1.77%) |
Aug 29, 2024 | 24.60 | 24.94 | 24.60 | 24.89 | 145,072 | +0.31(+1.26%) |
Aug 28, 2024 | 24.70 | 24.88 | 24.55 | 24.58 | 147,564 | -0.15(-0.61%) |
Aug 27, 2024 | 24.81 | 24.93 | 24.72 | 24.73 | 186,387 | -0.06(-0.24%) |
Aug 26, 2024 | 24.81 | 25.00 | 24.70 | 24.79 | 197,396 | +0.07(+0.28%) |
Aug 23, 2024 | 24.68 | 24.92 | 24.64 | 24.72 | 263,421 | +0.09(+0.37%) |
Aug 22, 2024 | 24.62 | 24.83 | 24.55 | 24.63 | 180,883 | +0.16(+0.65%) |
Aug 21, 2024 | 24.57 | 24.66 | 24.43 | 24.47 | 149,968 | -0.08(-0.33%) |
Aug 20, 2024 | 24.70 | 24.76 | 24.54 | 24.55 | 130,406 | -0.15(-0.61%) |
Aug 19, 2024 | 24.43 | 24.70 | 24.39 | 24.70 | 337,607 | +0.35(+1.44%) |
Aug 16, 2024 | 24.30 | 24.60 | 24.25 | 24.35 | 139,488 | +0.05(+0.21%) |
Aug 15, 2024 | 24.30 | 24.47 | 24.15 | 24.30 | 191,502 | +0.26(+1.08%) |
Aug 14, 2024 | 24.01 | 24.09 | 23.82 | 24.04 | 233,875 | +0.16(+0.67%) |
Aug 13, 2024 | 23.90 | 24.04 | 23.73 | 23.88 | 227,829 | +0.05(+0.21%) |
Aug 12, 2024 | 24.04 | 24.06 | 23.71 | 23.83 | 262,481 | -0.10(-0.42%) |
Aug 09, 2024 | 24.03 | 25.00 | 23.70 | 23.93 | 271,339 | +0.02(+0.08%) |
Aug 08, 2024 | 23.88 | 24.03 | 23.70 | 23.91 | 238,363 | +0.04(+0.17%) |
Aug 07, 2024 | 24.50 | 24.70 | 23.71 | 23.87 | 447,570 | -0.50(-2.05%) |
Aug 06, 2024 | 24.00 | 25.05 | 23.96 | 24.37 | 507,438 | +0.81(+3.44%) |
Aug 05, 2024 | 23.33 | 23.70 | 22.70 | 23.56 | 648,311 | -0.99(-4.03%) |
Aug 02, 2024 | 25.47 | 25.47 | 24.54 | 24.55 | 422,715 | -1.08(-4.21%) |