Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.85 | 25.99 | 25.84 | 25.96 | 2,549,956 | +0.26(+1.01%) |
Oct 17, 2024 | 25.61 | 25.75 | 25.59 | 25.70 | 3,691,538 | +0.15(+0.59%) |
Oct 16, 2024 | 25.60 | 25.65 | 25.46 | 25.55 | 3,006,442 | +0.13(+0.51%) |
Oct 15, 2024 | 25.33 | 25.48 | 25.28 | 25.42 | 3,159,570 | +0.09(+0.36%) |
Oct 14, 2024 | 25.35 | 25.41 | 25.25 | 25.33 | 2,126,930 | -0.03(-0.12%) |
Oct 11, 2024 | 25.27 | 25.42 | 25.27 | 25.36 | 2,337,755 | +0.27(+1.08%) |
Oct 10, 2024 | 24.99 | 25.12 | 24.97 | 25.09 | 3,107,693 | +0.17(+0.68%) |
Oct 09, 2024 | 24.93 | 25.00 | 24.88 | 24.92 | 3,140,184 | -0.12(-0.48%) |
Oct 08, 2024 | 25.21 | 25.22 | 24.88 | 25.04 | 5,643,725 | -0.20(-0.79%) |
Oct 07, 2024 | 25.28 | 25.31 | 25.20 | 25.24 | 1,826,631 | -0.09(-0.36%) |
Oct 04, 2024 | 25.33 | 25.49 | 25.23 | 25.33 | 4,231,422 | -0.05(-0.20%) |
Oct 03, 2024 | 25.29 | 25.42 | 25.19 | 25.38 | 3,013,120 | -0.01(-0.04%) |
Oct 02, 2024 | 25.39 | 25.43 | 25.22 | 25.39 | 2,229,345 | +0.01(+0.04%) |
Oct 01, 2024 | 25.34 | 25.52 | 25.33 | 25.38 | 4,885,800 | +0.25(+0.99%) |
Sep 30, 2024 | 25.22 | 25.23 | 25.07 | 25.13 | 3,240,719 | -0.20(-0.79%) |
Sep 27, 2024 | 25.45 | 25.50 | 25.25 | 25.33 | 3,638,057 | -0.19(-0.74%) |
Sep 26, 2024 | 25.48 | 25.57 | 25.34 | 25.52 | 3,715,540 | +0.11(+0.43%) |
Sep 25, 2024 | 25.45 | 25.48 | 25.31 | 25.41 | 3,414,040 | -0.02(-0.08%) |
Sep 24, 2024 | 25.16 | 25.45 | 25.14 | 25.43 | 3,113,828 | +0.34(+1.36%) |
Sep 23, 2024 | 25.12 | 25.17 | 25.07 | 25.09 | 2,406,679 | +0.06(+0.24%) |
Sep 20, 2024 | 24.93 | 25.08 | 24.86 | 25.03 | 3,371,032 | +0.32(+1.30%) |
Sep 19, 2024 | 24.62 | 24.76 | 24.54 | 24.71 | 3,335,667 | +0.36(+1.48%) |
Sep 18, 2024 | 24.61 | 24.84 | 24.32 | 24.35 | 5,494,621 | -0.18(-0.73%) |
Sep 17, 2024 | 24.61 | 24.66 | 24.45 | 24.53 | 3,027,863 | -0.13(-0.53%) |
Sep 16, 2024 | 24.68 | 24.73 | 24.60 | 24.66 | 1,611,801 | +0.00(+0.00%) |
Sep 13, 2024 | 24.62 | 24.70 | 24.58 | 24.66 | 2,749,408 | +0.23(+0.94%) |
Sep 12, 2024 | 24.24 | 24.44 | 24.23 | 24.43 | 2,485,818 | +0.42(+1.75%) |
Sep 11, 2024 | 23.94 | 24.07 | 23.89 | 24.01 | 2,155,800 | -0.04(-0.17%) |
Sep 10, 2024 | 24.01 | 24.05 | 23.89 | 24.05 | 1,609,769 | +0.11(+0.46%) |
Sep 09, 2024 | 23.91 | 23.94 | 23.81 | 23.94 | 1,863,706 | +0.11(+0.46%) |
Sep 06, 2024 | 23.97 | 24.05 | 23.73 | 23.83 | 4,751,448 | -0.19(-0.79%) |
Sep 05, 2024 | 24.04 | 24.07 | 23.91 | 24.02 | 2,861,307 | +0.20(+0.84%) |
Sep 04, 2024 | 23.75 | 23.88 | 23.71 | 23.82 | 3,044,582 | +0.01(+0.04%) |
Sep 03, 2024 | 23.82 | 23.82 | 23.63 | 23.81 | 3,755,646 | -0.10(-0.42%) |
Aug 30, 2024 | 24.05 | 24.06 | 23.82 | 23.91 | 3,513,735 | -0.16(-0.66%) |
Aug 29, 2024 | 23.98 | 24.15 | 23.96 | 24.07 | 2,503,547 | +0.11(+0.46%) |
Aug 28, 2024 | 23.98 | 23.98 | 23.85 | 23.96 | 2,640,638 | -0.15(-0.62%) |
Aug 27, 2024 | 23.95 | 24.13 | 23.93 | 24.11 | 2,206,640 | +0.05(+0.21%) |
Aug 26, 2024 | 24.13 | 24.13 | 23.98 | 24.06 | 2,557,567 | +0.08(+0.33%) |
Aug 23, 2024 | 23.88 | 24.05 | 23.82 | 23.98 | 3,560,328 | +0.28(+1.18%) |
Aug 22, 2024 | 23.81 | 23.81 | 23.58 | 23.70 | 2,463,976 | -0.29(-1.21%) |
Aug 21, 2024 | 23.95 | 24.06 | 23.82 | 23.99 | 2,979,685 | -0.03(-0.12%) |
Aug 20, 2024 | 24.16 | 24.18 | 23.88 | 24.02 | 3,614,569 | +0.09(+0.38%) |
Aug 19, 2024 | 23.79 | 23.95 | 23.74 | 23.93 | 3,806,438 | -0.03(-0.13%) |
Aug 16, 2024 | 23.77 | 23.96 | 23.66 | 23.96 | 3,752,605 | +0.51(+2.17%) |
Aug 15, 2024 | 23.40 | 23.51 | 23.27 | 23.45 | 4,477,505 | +0.08(+0.34%) |
Aug 14, 2024 | 23.42 | 23.50 | 23.29 | 23.37 | 4,084,278 | -0.19(-0.81%) |
Aug 13, 2024 | 23.58 | 23.65 | 23.52 | 23.56 | 2,611,101 | -0.04(-0.17%) |
Aug 12, 2024 | 23.37 | 23.61 | 23.36 | 23.60 | 2,892,343 | +0.40(+1.72%) |
Aug 09, 2024 | 23.22 | 23.28 | 23.13 | 23.20 | 4,502,611 | +0.05(+0.22%) |
Aug 08, 2024 | 23.02 | 23.17 | 22.99 | 23.15 | 3,603,759 | +0.36(+1.58%) |
Aug 07, 2024 | 22.92 | 22.97 | 22.77 | 22.79 | 6,454,630 | -0.01(-0.04%) |
Aug 06, 2024 | 22.89 | 22.95 | 22.74 | 22.80 | 4,074,895 | -0.20(-0.87%) |
Aug 05, 2024 | 22.80 | 23.05 | 22.75 | 23.00 | 8,499,280 | -0.29(-1.25%) |
Aug 02, 2024 | 23.56 | 23.64 | 23.03 | 23.29 | 4,899,789 | -0.03(-0.13%) |