Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.03 | 25.09 | 25.02 | 25.09 | 141,168 | +0.14(+0.56%) |
Oct 17, 2024 | 24.94 | 25.01 | 24.93 | 24.95 | 56,971 | -0.13(-0.52%) |
Oct 16, 2024 | 25.11 | 25.11 | 25.01 | 25.08 | 47,114 | +0.03(+0.12%) |
Oct 15, 2024 | 25.04 | 25.05 | 24.91 | 25.05 | 51,949 | +0.12(+0.48%) |
Oct 14, 2024 | 24.84 | 24.93 | 24.84 | 24.93 | 63,240 | -0.04(-0.16%) |
Oct 11, 2024 | 24.98 | 24.99 | 24.82 | 24.97 | 43,742 | -0.01(-0.04%) |
Oct 10, 2024 | 24.98 | 24.99 | 24.90 | 24.98 | 1,206,306 | +0.01(+0.04%) |
Oct 09, 2024 | 24.98 | 24.99 | 24.90 | 24.97 | 104,765 | -0.07(-0.28%) |
Oct 08, 2024 | 25.03 | 25.04 | 24.95 | 25.04 | 106,790 | +0.00(+0.00%) |
Oct 07, 2024 | 25.04 | 25.04 | 24.95 | 25.04 | 147,767 | -0.11(-0.44%) |
Oct 04, 2024 | 25.19 | 25.19 | 25.01 | 25.15 | 138,028 | -0.09(-0.36%) |
Oct 03, 2024 | 25.19 | 25.24 | 25.14 | 25.24 | 196,855 | +0.04(+0.16%) |
Oct 02, 2024 | 25.22 | 25.25 | 25.10 | 25.20 | 93,079 | +0.00(+0.00%) |
Oct 01, 2024 | 25.16 | 25.22 | 25.11 | 25.20 | 63,372 | +0.12(+0.48%) |
Sep 30, 2024 | 25.21 | 25.24 | 25.08 | 25.08 | 111,975 | -0.16(-0.63%) |
Sep 27, 2024 | 25.11 | 25.24 | 25.06 | 25.24 | 51,769 | +0.24(+0.96%) |
Sep 26, 2024 | 25.14 | 25.14 | 25.00 | 25.00 | 62,656 | -0.12(-0.48%) |
Sep 25, 2024 | 25.11 | 25.12 | 25.01 | 25.12 | 131,713 | +0.04(+0.16%) |
Sep 24, 2024 | 25.10 | 25.15 | 25.01 | 25.08 | 211,832 | -0.09(-0.36%) |
Sep 23, 2024 | 25.17 | 25.17 | 25.02 | 25.17 | 80,087 | +0.00(+0.00%) |
Sep 20, 2024 | 25.12 | 25.17 | 25.01 | 25.17 | 50,390 | +0.00(+0.00%) |
Sep 19, 2024 | 25.06 | 25.17 | 24.90 | 25.17 | 220,929 | +0.10(+0.40%) |
Sep 18, 2024 | 25.02 | 25.16 | 24.97 | 25.07 | 257,478 | +0.00(+0.00%) |
Sep 17, 2024 | 25.08 | 25.17 | 24.92 | 25.07 | 249,410 | +0.00(+0.00%) |
Sep 16, 2024 | 25.12 | 25.13 | 24.94 | 25.07 | 349,404 | -0.01(-0.04%) |
Sep 13, 2024 | 25.05 | 25.10 | 24.97 | 25.08 | 92,662 | +0.06(+0.24%) |
Sep 12, 2024 | 25.12 | 25.12 | 24.97 | 25.02 | 155,197 | -0.04(-0.16%) |
Sep 11, 2024 | 25.09 | 25.09 | 24.98 | 25.06 | 223,831 | -0.03(-0.12%) |
Sep 10, 2024 | 25.03 | 25.09 | 24.95 | 25.09 | 79,268 | +0.06(+0.24%) |
Sep 09, 2024 | 24.95 | 25.04 | 24.91 | 25.03 | 50,364 | -0.01(-0.04%) |
Sep 06, 2024 | 24.92 | 25.06 | 24.90 | 25.04 | 64,324 | +0.12(+0.48%) |
Sep 05, 2024 | 24.91 | 24.92 | 24.84 | 24.92 | 112,359 | +0.05(+0.20%) |
Sep 04, 2024 | 24.85 | 24.95 | 24.82 | 24.87 | 170,911 | +0.00(+0.00%) |
Sep 03, 2024 | 24.80 | 24.92 | 24.80 | 24.87 | 87,030 | +0.11(+0.44%) |
Aug 30, 2024 | 24.75 | 24.85 | 24.71 | 24.76 | 86,295 | -0.05(-0.20%) |
Aug 29, 2024 | 24.78 | 24.81 | 24.66 | 24.81 | 59,715 | +0.10(+0.40%) |
Aug 28, 2024 | 24.78 | 24.85 | 24.68 | 24.71 | 93,465 | -0.14(-0.56%) |
Aug 27, 2024 | 24.75 | 24.85 | 24.71 | 24.85 | 139,720 | +0.05(+0.20%) |
Aug 26, 2024 | 24.87 | 24.87 | 24.66 | 24.80 | 216,376 | +0.03(+0.12%) |
Aug 23, 2024 | 24.77 | 24.84 | 24.72 | 24.77 | 170,037 | +0.02(+0.08%) |
Aug 22, 2024 | 24.82 | 24.82 | 24.67 | 24.75 | 125,973 | -0.03(-0.12%) |
Aug 21, 2024 | 24.81 | 24.82 | 24.73 | 24.78 | 163,728 | -0.03(-0.12%) |
Aug 20, 2024 | 24.78 | 24.93 | 24.68 | 24.81 | 234,163 | +0.13(+0.52%) |
Aug 19, 2024 | 24.78 | 24.78 | 24.67 | 24.68 | 95,554 | -0.03(-0.14%) |
Aug 16, 2024 | 24.78 | 24.78 | 24.70 | 24.72 | 34,193 | -0.04(-0.16%) |
Aug 15, 2024 | 24.80 | 24.80 | 24.68 | 24.76 | 42,821 | -0.08(-0.32%) |
Aug 14, 2024 | 24.86 | 24.87 | 24.78 | 24.84 | 108,679 | +0.00(+0.00%) |
Aug 13, 2024 | 24.78 | 24.84 | 24.74 | 24.84 | 64,648 | +0.04(+0.16%) |
Aug 12, 2024 | 24.77 | 24.80 | 24.71 | 24.80 | 157,543 | +0.04(+0.16%) |
Aug 09, 2024 | 24.75 | 24.79 | 24.67 | 24.76 | 34,162 | -0.03(-0.12%) |
Aug 08, 2024 | 24.83 | 24.83 | 24.72 | 24.79 | 101,581 | -0.08(-0.32%) |
Aug 07, 2024 | 24.86 | 24.92 | 24.83 | 24.87 | 157,946 | +0.01(+0.04%) |
Aug 06, 2024 | 25.01 | 25.01 | 24.75 | 24.86 | 9,971,938 | -0.22(-0.87%) |
Aug 05, 2024 | 24.99 | 25.09 | 24.92 | 25.07 | 132,745 | +0.22(+0.88%) |
Aug 02, 2024 | 24.96 | 25.02 | 24.86 | 24.86 | 166,745 | +0.02(+0.08%) |