Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.78 | 25.78 | 25.31 | 25.36 | 5,454 | -0.12(-0.47%) |
Oct 17, 2024 | 25.53 | 25.55 | 25.48 | 25.48 | 2,527 | +0.04(+0.15%) |
Oct 16, 2024 | 25.52 | 25.52 | 25.34 | 25.44 | 2,468 | +0.15(+0.60%) |
Oct 15, 2024 | 25.70 | 25.74 | 25.29 | 25.29 | 3,451 | -0.60(-2.32%) |
Oct 14, 2024 | 25.92 | 26.07 | 25.84 | 25.89 | 7,626 | -0.23(-0.90%) |
Oct 11, 2024 | 26.14 | 26.14 | 26.06 | 26.12 | 5,808 | +0.18(+0.69%) |
Oct 10, 2024 | 25.75 | 25.95 | 25.74 | 25.95 | 2,096 | +0.47(+1.84%) |
Oct 09, 2024 | 25.56 | 25.56 | 25.48 | 25.48 | 1,677 | -0.24(-0.94%) |
Oct 08, 2024 | 25.85 | 25.85 | 25.48 | 25.72 | 2,661 | -0.31(-1.19%) |
Oct 07, 2024 | 26.01 | 26.13 | 25.95 | 26.03 | 4,276 | -0.18(-0.69%) |
Oct 04, 2024 | 26.14 | 26.25 | 26.06 | 26.21 | 1,544 | +0.25(+0.96%) |
Oct 03, 2024 | 25.99 | 26.10 | 25.89 | 25.96 | 8,257 | -0.20(-0.76%) |
Oct 02, 2024 | 26.00 | 26.19 | 26.00 | 26.16 | 6,833 | +0.25(+0.95%) |
Oct 01, 2024 | 25.73 | 25.95 | 25.63 | 25.91 | 7,913 | +0.13(+0.50%) |
Sep 30, 2024 | 25.82 | 25.93 | 25.73 | 25.78 | 7,023 | +0.03(+0.13%) |
Sep 27, 2024 | 25.74 | 25.79 | 25.60 | 25.75 | 6,878 | +0.25(+0.99%) |
Sep 26, 2024 | 25.51 | 25.62 | 25.39 | 25.50 | 4,336 | -0.01(-0.03%) |
Sep 25, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 359 | -0.71(-2.72%) |
Sep 24, 2024 | 26.17 | 26.30 | 26.08 | 26.22 | 7,386 | +0.31(+1.18%) |
Sep 23, 2024 | 25.84 | 25.97 | 25.83 | 25.91 | 5,453 | +0.12(+0.46%) |
Sep 20, 2024 | 25.59 | 25.86 | 25.58 | 25.80 | 3,384 | -0.20(-0.78%) |
Sep 19, 2024 | 25.97 | 26.49 | 25.74 | 26.00 | 22,324 | +0.51(+2.02%) |
Sep 18, 2024 | 25.47 | 25.88 | 25.39 | 25.49 | 6,029 | +0.05(+0.22%) |
Sep 17, 2024 | 25.41 | 25.55 | 25.39 | 25.43 | 5,575 | -0.16(-0.64%) |
Sep 16, 2024 | 25.52 | 25.59 | 25.44 | 25.59 | 3,160 | +0.36(+1.43%) |
Sep 13, 2024 | 25.30 | 25.45 | 25.23 | 25.23 | 5,000 | +0.24(+0.95%) |
Sep 12, 2024 | 24.74 | 25.20 | 24.74 | 25.00 | 11,691 | +0.22(+0.89%) |
Sep 11, 2024 | 24.37 | 24.78 | 24.31 | 24.78 | 3,516 | +0.21(+0.86%) |
Sep 10, 2024 | 24.78 | 24.78 | 24.34 | 24.57 | 1,988 | -0.13(-0.51%) |
Sep 09, 2024 | 24.61 | 24.83 | 24.61 | 24.69 | 8,940 | +0.14(+0.58%) |
Sep 06, 2024 | 25.03 | 25.03 | 24.50 | 24.55 | 3,931 | -0.52(-2.08%) |
Sep 05, 2024 | 25.23 | 25.28 | 25.07 | 25.07 | 4,338 | -0.07(-0.30%) |
Sep 04, 2024 | 25.26 | 25.30 | 25.07 | 25.14 | 4,375 | +0.13(+0.52%) |
Sep 03, 2024 | 25.46 | 25.46 | 24.98 | 25.02 | 3,162 | -1.05(-4.04%) |
Aug 30, 2024 | 26.06 | 26.07 | 25.86 | 26.07 | 8,298 | +0.01(+0.04%) |
Aug 29, 2024 | 26.17 | 26.23 | 26.05 | 26.06 | 1,959 | +0.01(+0.04%) |
Aug 28, 2024 | 26.06 | 26.17 | 26.00 | 26.05 | 4,697 | -0.17(-0.65%) |
Aug 27, 2024 | 26.25 | 26.37 | 26.01 | 26.22 | 9,988 | -0.06(-0.23%) |
Aug 26, 2024 | 26.29 | 26.42 | 26.26 | 26.28 | 4,373 | -0.03(-0.11%) |
Aug 23, 2024 | 25.84 | 26.31 | 25.84 | 26.31 | 8,147 | +0.55(+2.15%) |
Aug 22, 2024 | 26.05 | 26.05 | 25.75 | 25.75 | 41,844 | -0.43(-1.64%) |
Aug 21, 2024 | 26.11 | 26.22 | 26.11 | 26.18 | 6,305 | +0.06(+0.25%) |
Aug 20, 2024 | 26.23 | 26.24 | 26.10 | 26.12 | 5,777 | -0.33(-1.25%) |
Aug 19, 2024 | 26.09 | 26.54 | 26.06 | 26.45 | 13,152 | +0.52(+2.01%) |
Aug 16, 2024 | 25.82 | 25.98 | 25.82 | 25.93 | 11,554 | +0.03(+0.12%) |
Aug 15, 2024 | 25.89 | 25.98 | 25.78 | 25.90 | 27,185 | +0.06(+0.24%) |
Aug 14, 2024 | 25.84 | 25.89 | 25.84 | 25.84 | 7,028 | +0.21(+0.81%) |
Aug 13, 2024 | 25.48 | 25.67 | 25.39 | 25.63 | 9,058 | +0.22(+0.88%) |
Aug 12, 2024 | 25.45 | 25.45 | 25.36 | 25.41 | 783 | +0.18(+0.71%) |
Aug 09, 2024 | 25.06 | 25.29 | 25.06 | 25.23 | 5,379 | +0.21(+0.82%) |
Aug 08, 2024 | 24.80 | 25.02 | 24.80 | 25.02 | 3,675 | +0.22(+0.89%) |
Aug 07, 2024 | 24.88 | 25.06 | 24.50 | 24.80 | 13,461 | +0.36(+1.47%) |
Aug 06, 2024 | 23.92 | 24.48 | 23.92 | 24.44 | 21,839 | +0.49(+2.04%) |
Aug 05, 2024 | 23.89 | 24.05 | 23.53 | 23.95 | 20,176 | -0.88(-3.56%) |
Aug 02, 2024 | 24.93 | 25.00 | 24.77 | 24.84 | 3,379 | -0.39(-1.56%) |