Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.77 | 25.80 | 25.77 | 25.80 | 57,193 | +0.15(+0.58%) |
Oct 17, 2024 | 25.75 | 25.75 | 25.65 | 25.65 | 23,569 | +0.12(+0.47%) |
Oct 16, 2024 | 25.55 | 25.55 | 25.53 | 25.53 | 28,122 | +0.36(+1.43%) |
Oct 15, 2024 | 25.16 | 25.17 | 25.10 | 25.17 | 36,059 | +0.29(+1.15%) |
Oct 11, 2024 | 24.88 | 106 | +0.26(+1.07%) | |||
Oct 10, 2024 | 24.97 | 24.97 | 24.62 | 24.62 | 9,294 | -0.20(-0.83%) |
Oct 09, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 15,743 | +0.02(+0.10%) |
Oct 08, 2024 | 24.67 | 24.80 | 24.67 | 24.80 | 74,312 | +0.06(+0.24%) |
Oct 07, 2024 | 24.98 | 24.98 | 24.74 | 24.74 | 78,332 | +0.14(+0.57%) |
Oct 04, 2024 | 24.72 | 24.72 | 24.60 | 24.60 | 3,471 | -0.11(-0.45%) |
Oct 03, 2024 | 24.89 | 24.89 | 24.70 | 24.71 | 77,803 | -0.41(-1.63%) |
Oct 02, 2024 | 24.94 | 25.14 | 24.86 | 25.12 | 52,846 | +0.31(+1.25%) |
Oct 01, 2024 | 24.20 | 24.81 | 24.20 | 24.81 | 80,201 | +0.10(+0.40%) |
Sep 30, 2024 | 24.72 | 24.72 | 24.71 | 24.71 | 72,565 | -0.05(-0.20%) |
Sep 27, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 21,145 | -0.10(-0.40%) |
Sep 26, 2024 | 24.94 | 24.95 | 24.80 | 24.86 | 29,484 | +0.11(+0.44%) |
Sep 25, 2024 | 24.49 | 24.75 | 24.49 | 24.75 | 15,076 | -0.03(-0.11%) |
Sep 24, 2024 | 25.05 | 25.08 | 24.76 | 24.78 | 125,652 | -0.08(-0.33%) |
Sep 23, 2024 | 24.72 | 24.87 | 24.72 | 24.86 | 422,040 | +0.68(+2.82%) |
Sep 20, 2024 | 25.05 | 25.05 | 24.18 | 24.18 | 339,199 | -1.07(-4.25%) |
Sep 19, 2024 | 25.35 | 25.39 | 25.24 | 25.25 | 137,504 | -0.55(-2.12%) |
Sep 18, 2024 | 25.97 | 25.97 | 25.76 | 25.80 | 58,822 | -0.22(-0.86%) |
Sep 17, 2024 | 25.92 | 26.02 | 25.92 | 26.02 | 38,769 | +0.13(+0.51%) |
Sep 16, 2024 | 25.89 | 25.95 | 25.89 | 25.89 | 25,305 | -0.17(-0.65%) |
Sep 13, 2024 | 26.03 | 26.06 | 26.00 | 26.06 | 43,720 | +0.36(+1.40%) |
Sep 12, 2024 | 25.62 | 25.73 | 25.62 | 25.70 | 157,493 | +0.19(+0.74%) |
Sep 11, 2024 | 25.37 | 25.51 | 25.37 | 25.51 | 13,370 | +0.20(+0.79%) |
Sep 10, 2024 | 25.44 | 25.51 | 25.25 | 25.31 | 14,053 | -0.24(-0.94%) |
Sep 09, 2024 | 25.77 | 25.85 | 25.55 | 25.55 | 9,903 | +0.33(+1.31%) |
Sep 06, 2024 | 25.40 | 25.40 | 25.22 | 25.22 | 77,714 | -0.17(-0.67%) |
Sep 05, 2024 | 25.73 | 25.76 | 25.28 | 25.39 | 94,871 | +0.05(+0.20%) |
Sep 04, 2024 | 25.31 | 25.34 | 25.31 | 25.34 | 41,218 | +0.15(+0.58%) |
Sep 03, 2024 | 25.27 | 25.27 | 25.19 | 25.19 | 159,480 | -0.14(-0.54%) |
Aug 30, 2024 | 25.00 | 25.33 | 25.00 | 25.33 | 306,315 | +0.27(+1.08%) |
Aug 29, 2024 | 24.40 | 25.10 | 24.40 | 25.06 | 36,174 | +0.00(+0.00%) |
Aug 28, 2024 | 25.09 | 25.10 | 25.02 | 25.06 | 95,290 | -0.11(-0.44%) |
Aug 27, 2024 | 25.22 | 25.26 | 25.17 | 25.17 | 73,811 | -0.04(-0.16%) |
Aug 26, 2024 | 24.65 | 25.41 | 24.65 | 25.21 | 5,278 | +0.18(+0.73%) |
Aug 23, 2024 | 25.07 | 25.07 | 25.03 | 25.03 | 13,250 | +0.29(+1.16%) |
Aug 22, 2024 | 24.67 | 24.74 | 24.66 | 24.74 | 18,673 | -0.21(-0.84%) |
Aug 21, 2024 | 24.40 | 24.95 | 24.40 | 24.95 | 86,076 | +0.20(+0.81%) |
Aug 20, 2024 | 24.69 | 24.75 | 24.59 | 24.75 | 91,843 | +0.14(+0.57%) |
Aug 19, 2024 | 24.66 | 24.66 | 24.61 | 24.61 | 5,171 | +0.17(+0.70%) |
Aug 16, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 37,798 | +0.04(+0.16%) |
Aug 15, 2024 | 24.41 | 24.41 | 24.37 | 24.40 | 30,486 | -0.05(-0.20%) |
Aug 14, 2024 | 24.26 | 24.47 | 24.26 | 24.45 | 99,072 | +5.03(+25.90%) |
Aug 13, 2024 | 19.42 | 24.36 | 19.42 | 19.42 | 96,310 | -4.68(-19.42%) |
Aug 12, 2024 | 23.97 | 24.13 | 23.97 | 24.10 | 60,359 | +0.11(+0.47%) |
Aug 09, 2024 | 23.79 | 24.02 | 23.63 | 23.99 | 106,353 | +0.21(+0.87%) |
Aug 08, 2024 | 23.61 | 23.85 | 23.61 | 23.78 | 41,073 | +0.10(+0.42%) |
Aug 07, 2024 | 23.81 | 23.82 | 23.68 | 23.68 | 20,699 | -0.05(-0.22%) |
Aug 06, 2024 | 22.98 | 23.73 | 22.98 | 23.73 | 61,483 | +0.63(+2.74%) |
Aug 05, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 175 | -0.67(-2.84%) |
Aug 02, 2024 | 24.21 | 24.21 | 23.77 | 23.77 | 83,815 | -0.45(-1.84%) |