Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.25 | 26.33 | 26.15 | 26.19 | 252,397 | -0.09(-0.34%) |
Oct 17, 2024 | 26.20 | 26.36 | 26.18 | 26.28 | 309,431 | +0.14(+0.54%) |
Oct 16, 2024 | 25.82 | 26.14 | 25.82 | 26.14 | 792,023 | +0.37(+1.44%) |
Oct 15, 2024 | 25.79 | 25.90 | 25.75 | 25.77 | 885,062 | -0.01(-0.04%) |
Oct 14, 2024 | 25.69 | 25.82 | 25.62 | 25.78 | 307,498 | +0.09(+0.35%) |
Oct 11, 2024 | 25.63 | 25.75 | 25.62 | 25.69 | 459,572 | +0.16(+0.63%) |
Oct 10, 2024 | 25.66 | 25.72 | 25.49 | 25.53 | 1,112,771 | -0.17(-0.66%) |
Oct 09, 2024 | 25.42 | 25.71 | 25.41 | 25.70 | 240,129 | +0.25(+0.98%) |
Oct 08, 2024 | 25.27 | 25.48 | 25.20 | 25.45 | 202,338 | +0.23(+0.91%) |
Oct 07, 2024 | 25.34 | 25.39 | 25.15 | 25.22 | 736,695 | -0.20(-0.79%) |
Oct 04, 2024 | 25.46 | 25.46 | 25.30 | 25.42 | 341,590 | +0.04(+0.16%) |
Oct 03, 2024 | 25.42 | 25.46 | 25.30 | 25.38 | 698,384 | -0.16(-0.63%) |
Oct 02, 2024 | 25.31 | 25.57 | 25.26 | 25.54 | 1,251,104 | +0.23(+0.91%) |
Oct 01, 2024 | 25.30 | 25.34 | 25.01 | 25.31 | 5,717,249 | +0.05(+0.20%) |
Sep 30, 2024 | 25.28 | 25.30 | 25.10 | 25.26 | 410,164 | -0.02(-0.08%) |
Sep 27, 2024 | 25.20 | 25.33 | 25.14 | 25.28 | 104,456 | +0.18(+0.70%) |
Sep 26, 2024 | 25.03 | 25.16 | 25.01 | 25.11 | 699,437 | +0.18(+0.74%) |
Sep 25, 2024 | 25.07 | 25.07 | 24.90 | 24.92 | 203,731 | -0.12(-0.48%) |
Sep 24, 2024 | 24.86 | 25.06 | 24.86 | 25.04 | 270,961 | +0.34(+1.39%) |
Sep 23, 2024 | 24.65 | 24.71 | 24.59 | 24.70 | 240,757 | +0.08(+0.34%) |
Sep 20, 2024 | 24.44 | 24.64 | 24.39 | 24.61 | 2,392,472 | +0.16(+0.65%) |
Sep 19, 2024 | 24.52 | 24.57 | 24.38 | 24.45 | 152,775 | +0.23(+0.94%) |
Sep 18, 2024 | 24.27 | 24.55 | 24.16 | 24.22 | 356,919 | +0.01(+0.04%) |
Sep 17, 2024 | 24.37 | 24.44 | 24.14 | 24.21 | 3,611,281 | -0.10(-0.43%) |
Sep 16, 2024 | 24.09 | 24.32 | 24.09 | 24.32 | 225,214 | +0.25(+1.05%) |
Sep 13, 2024 | 23.89 | 24.14 | 23.89 | 24.07 | 637,889 | +0.22(+0.92%) |
Sep 12, 2024 | 23.67 | 23.85 | 23.55 | 23.85 | 159,686 | +0.29(+1.23%) |
Sep 11, 2024 | 23.37 | 23.57 | 23.04 | 23.56 | 598,899 | +0.23(+0.98%) |
Sep 10, 2024 | 23.34 | 23.35 | 23.12 | 23.33 | 329,036 | +0.09(+0.39%) |
Sep 09, 2024 | 23.14 | 23.36 | 23.05 | 23.24 | 937,368 | +0.19(+0.82%) |
Sep 06, 2024 | 23.31 | 23.46 | 23.02 | 23.05 | 1,366,078 | -0.29(-1.24%) |
Sep 05, 2024 | 23.30 | 23.41 | 23.21 | 23.34 | 155,049 | -0.01(-0.04%) |
Sep 04, 2024 | 23.36 | 23.53 | 23.22 | 23.35 | 453,050 | +0.04(+0.17%) |
Sep 03, 2024 | 23.39 | 23.45 | 23.24 | 23.31 | 350,774 | -0.15(-0.64%) |
Aug 30, 2024 | 23.43 | 23.46 | 23.16 | 23.46 | 976,783 | +0.14(+0.60%) |
Aug 29, 2024 | 23.34 | 23.49 | 23.28 | 23.32 | 140,710 | +0.03(+0.13%) |
Aug 28, 2024 | 23.44 | 23.49 | 23.17 | 23.29 | 121,082 | -0.19(-0.81%) |
Aug 27, 2024 | 23.47 | 23.56 | 23.43 | 23.48 | 176,001 | -0.09(-0.38%) |
Aug 26, 2024 | 23.46 | 23.62 | 23.46 | 23.57 | 195,536 | +0.17(+0.72%) |
Aug 23, 2024 | 23.00 | 23.42 | 23.00 | 23.40 | 191,668 | +0.50(+2.17%) |
Aug 22, 2024 | 23.14 | 23.43 | 22.85 | 22.90 | 121,678 | -0.21(-0.90%) |
Aug 21, 2024 | 23.09 | 23.13 | 22.96 | 23.11 | 108,640 | +0.04(+0.17%) |
Aug 20, 2024 | 23.04 | 23.11 | 23.00 | 23.07 | 83,361 | +0.00(+0.00%) |
Aug 19, 2024 | 22.75 | 23.07 | 22.75 | 23.07 | 116,042 | +0.25(+1.09%) |
Aug 16, 2024 | 22.68 | 22.87 | 22.68 | 22.82 | 324,334 | +0.10(+0.44%) |
Aug 15, 2024 | 22.59 | 22.86 | 22.59 | 22.72 | 274,362 | +0.52(+2.33%) |
Aug 14, 2024 | 22.21 | 22.32 | 22.18 | 22.20 | 111,467 | -0.04(-0.18%) |
Aug 13, 2024 | 22.09 | 22.28 | 22.04 | 22.24 | 151,920 | +0.27(+1.22%) |
Aug 12, 2024 | 22.20 | 22.20 | 21.94 | 21.98 | 139,762 | -0.19(-0.85%) |
Aug 09, 2024 | 22.16 | 22.23 | 22.06 | 22.16 | 199,400 | -0.05(-0.22%) |
Aug 08, 2024 | 21.87 | 22.22 | 21.87 | 22.21 | 483,189 | +0.49(+2.24%) |
Aug 07, 2024 | 22.02 | 22.26 | 21.72 | 21.73 | 284,131 | -0.09(-0.41%) |
Aug 06, 2024 | 21.72 | 22.05 | 21.66 | 21.82 | 334,067 | +0.18(+0.83%) |
Aug 05, 2024 | 21.71 | 21.84 | 21.45 | 21.64 | 378,223 | -0.63(-2.82%) |
Aug 02, 2024 | 22.57 | 22.70 | 22.19 | 22.26 | 414,107 | -0.38(-1.67%) |