Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.87 | 25.16 | 24.73 | 25.03 | 275,580 | +0.24(+0.97%) |
Oct 17, 2024 | 24.60 | 24.82 | 24.45 | 24.79 | 172,002 | +0.16(+0.65%) |
Oct 16, 2024 | 24.43 | 24.86 | 24.39 | 24.63 | 222,468 | +0.33(+1.36%) |
Oct 15, 2024 | 24.75 | 24.75 | 24.21 | 24.30 | 275,683 | -0.53(-2.13%) |
Oct 14, 2024 | 24.67 | 24.92 | 24.51 | 24.83 | 238,471 | -0.06(-0.24%) |
Oct 11, 2024 | 25.10 | 25.23 | 24.77 | 24.89 | 255,137 | -0.17(-0.68%) |
Oct 10, 2024 | 24.86 | 25.08 | 24.79 | 25.06 | 203,315 | +0.31(+1.25%) |
Oct 09, 2024 | 25.28 | 25.28 | 24.71 | 24.75 | 330,029 | -0.56(-2.21%) |
Oct 08, 2024 | 25.60 | 25.60 | 24.86 | 25.31 | 411,022 | -0.31(-1.21%) |
Oct 07, 2024 | 25.38 | 25.84 | 25.34 | 25.62 | 342,574 | +0.28(+1.10%) |
Oct 04, 2024 | 25.80 | 25.80 | 24.83 | 25.34 | 440,296 | -0.64(-2.46%) |
Oct 03, 2024 | 26.25 | 26.33 | 25.91 | 25.98 | 206,286 | -0.33(-1.25%) |
Oct 02, 2024 | 26.23 | 26.41 | 26.14 | 26.31 | 176,735 | +0.14(+0.53%) |
Oct 01, 2024 | 26.18 | 26.50 | 25.91 | 26.17 | 357,013 | -0.48(-1.80%) |
Sep 30, 2024 | 26.20 | 26.75 | 26.19 | 26.65 | 334,876 | +0.48(+1.83%) |
Sep 27, 2024 | 26.37 | 26.57 | 26.15 | 26.17 | 288,054 | -0.13(-0.49%) |
Sep 26, 2024 | 25.85 | 26.42 | 25.81 | 26.30 | 338,647 | +0.63(+2.45%) |
Sep 25, 2024 | 25.25 | 25.95 | 25.20 | 25.67 | 370,753 | +0.39(+1.54%) |
Sep 24, 2024 | 25.11 | 25.40 | 25.07 | 25.28 | 270,744 | +0.48(+1.94%) |
Sep 23, 2024 | 24.42 | 24.88 | 24.26 | 24.80 | 198,855 | +0.42(+1.72%) |
Sep 20, 2024 | 24.32 | 24.65 | 23.92 | 24.38 | 305,900 | -0.19(-0.77%) |
Sep 19, 2024 | 24.65 | 24.78 | 24.27 | 24.57 | 220,749 | +0.49(+2.03%) |
Sep 18, 2024 | 24.25 | 24.53 | 24.07 | 24.08 | 213,827 | -0.15(-0.62%) |
Sep 17, 2024 | 24.38 | 24.38 | 24.06 | 24.23 | 172,762 | +0.03(+0.12%) |
Sep 16, 2024 | 24.23 | 24.28 | 24.03 | 24.20 | 261,575 | +0.13(+0.54%) |
Sep 13, 2024 | 24.14 | 24.17 | 23.82 | 24.07 | 272,419 | +0.15(+0.63%) |
Sep 12, 2024 | 23.65 | 24.31 | 23.60 | 23.92 | 388,080 | +0.33(+1.40%) |
Sep 11, 2024 | 22.94 | 23.62 | 22.94 | 23.59 | 450,515 | +0.65(+2.83%) |
Sep 10, 2024 | 23.20 | 23.20 | 22.39 | 22.94 | 480,422 | -0.30(-1.29%) |
Sep 09, 2024 | 23.19 | 23.33 | 22.93 | 23.24 | 340,886 | +0.13(+0.56%) |
Sep 06, 2024 | 23.75 | 23.79 | 23.01 | 23.11 | 522,750 | -0.68(-2.86%) |
Sep 05, 2024 | 24.22 | 24.26 | 23.58 | 23.79 | 350,887 | -0.10(-0.42%) |
Sep 04, 2024 | 23.93 | 24.35 | 23.83 | 23.89 | 362,200 | -0.12(-0.50%) |
Sep 03, 2024 | 24.98 | 24.98 | 23.66 | 24.01 | 594,832 | -1.07(-4.27%) |
Aug 30, 2024 | 24.98 | 25.11 | 24.76 | 25.08 | 216,466 | +0.12(+0.48%) |
Aug 29, 2024 | 25.23 | 25.23 | 24.72 | 24.96 | 297,199 | -0.10(-0.40%) |
Aug 28, 2024 | 25.25 | 25.25 | 24.91 | 25.06 | 228,997 | -0.31(-1.22%) |
Aug 27, 2024 | 25.30 | 25.41 | 24.84 | 25.37 | 332,738 | -0.02(-0.08%) |
Aug 26, 2024 | 25.19 | 25.54 | 25.14 | 25.39 | 335,759 | +0.26(+1.03%) |
Aug 23, 2024 | 25.55 | 25.75 | 24.96 | 25.13 | 475,438 | -0.33(-1.30%) |
Aug 22, 2024 | 25.73 | 25.84 | 25.40 | 25.46 | 460,012 | -0.26(-0.99%) |
Aug 21, 2024 | 26.15 | 26.21 | 25.72 | 25.72 | 547,243 | -0.23(-0.87%) |
Aug 20, 2024 | 26.72 | 26.72 | 25.85 | 25.94 | 414,511 | -0.83(-3.08%) |
Aug 19, 2024 | 25.99 | 27.00 | 25.91 | 26.77 | 724,183 | +0.33(+1.26%) |
Aug 16, 2024 | 26.52 | 26.63 | 26.12 | 26.43 | 490,226 | -0.06(-0.22%) |
Aug 15, 2024 | 26.73 | 26.87 | 26.48 | 26.49 | 254,261 | -0.08(-0.30%) |
Aug 14, 2024 | 26.73 | 26.90 | 26.32 | 26.57 | 368,288 | -0.02(-0.07%) |
Aug 13, 2024 | 26.58 | 26.62 | 26.26 | 26.59 | 252,084 | +0.03(+0.11%) |
Aug 12, 2024 | 26.47 | 26.64 | 26.29 | 26.56 | 274,490 | +0.35(+1.35%) |
Aug 09, 2024 | 26.78 | 26.83 | 26.06 | 26.21 | 420,172 | -0.54(-2.02%) |
Aug 08, 2024 | 26.50 | 26.76 | 26.27 | 26.75 | 409,383 | +0.39(+1.49%) |
Aug 07, 2024 | 26.49 | 26.50 | 25.88 | 26.35 | 452,582 | +0.19(+0.71%) |
Aug 06, 2024 | 24.69 | 26.35 | 24.62 | 26.17 | 624,610 | +1.57(+6.39%) |
Aug 05, 2024 | 23.88 | 24.96 | 22.94 | 24.60 | 787,801 | +0.21(+0.85%) |
Aug 02, 2024 | 24.59 | 24.79 | 24.00 | 24.39 | 631,863 | -0.42(-1.70%) |