Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.48 | 26.66 | 26.47 | 26.53 | 2,517,723 | +0.28(+1.07%) |
Sep 30, 2024 | 26.35 | 26.36 | 26.19 | 26.25 | 1,879,408 | -0.21(-0.79%) |
Sep 27, 2024 | 26.60 | 26.64 | 26.36 | 26.46 | 2,753,338 | -0.20(-0.75%) |
Sep 26, 2024 | 26.62 | 26.71 | 26.48 | 26.66 | 2,096,883 | +0.12(+0.45%) |
Sep 25, 2024 | 26.58 | 26.61 | 26.44 | 26.54 | 1,691,728 | -0.03(-0.11%) |
Sep 24, 2024 | 26.28 | 26.59 | 26.26 | 26.57 | 1,642,721 | +0.37(+1.41%) |
Sep 23, 2024 | 26.24 | 26.29 | 26.19 | 26.20 | 2,256,575 | +0.04(+0.15%) |
Sep 20, 2024 | 26.03 | 26.20 | 25.96 | 26.16 | 2,010,640 | +0.35(+1.36%) |
Sep 19, 2024 | 25.72 | 25.86 | 25.63 | 25.81 | 1,605,609 | +0.37(+1.45%) |
Sep 18, 2024 | 25.72 | 25.95 | 25.41 | 25.44 | 3,664,577 | -0.19(-0.74%) |
Sep 17, 2024 | 25.71 | 25.76 | 25.55 | 25.63 | 1,267,699 | -0.13(-0.50%) |
Sep 16, 2024 | 25.80 | 25.83 | 25.70 | 25.76 | 1,574,342 | -0.01(-0.04%) |
Sep 13, 2024 | 25.71 | 25.80 | 25.68 | 25.77 | 2,273,409 | +0.25(+0.98%) |
Sep 12, 2024 | 25.32 | 25.52 | 25.31 | 25.52 | 1,447,876 | +0.45(+1.79%) |
Sep 11, 2024 | 25.02 | 25.14 | 24.95 | 25.07 | 3,124,689 | -0.03(-0.12%) |
Sep 10, 2024 | 25.08 | 25.12 | 24.94 | 25.10 | 1,063,067 | +0.10(+0.40%) |
Sep 09, 2024 | 24.97 | 25.00 | 24.87 | 25.00 | 1,016,223 | +0.11(+0.44%) |
Sep 06, 2024 | 25.03 | 25.12 | 24.79 | 24.89 | 3,247,132 | -0.20(-0.80%) |
Sep 05, 2024 | 25.11 | 25.14 | 24.98 | 25.09 | 2,313,750 | +0.21(+0.84%) |
Sep 04, 2024 | 24.81 | 24.94 | 24.77 | 24.88 | 1,316,454 | +0.03(+0.12%) |
Sep 03, 2024 | 24.87 | 24.89 | 24.67 | 24.85 | 1,263,318 | -0.11(-0.44%) |
Aug 30, 2024 | 25.10 | 25.13 | 24.89 | 24.96 | 1,617,149 | -0.19(-0.76%) |
Aug 29, 2024 | 25.06 | 25.21 | 25.04 | 25.15 | 1,966,759 | +0.13(+0.52%) |
Aug 28, 2024 | 25.05 | 25.05 | 24.91 | 25.02 | 1,343,037 | -0.18(-0.71%) |
Aug 27, 2024 | 25.02 | 25.20 | 25.00 | 25.20 | 2,664,900 | +0.08(+0.32%) |
Aug 26, 2024 | 25.21 | 25.21 | 25.06 | 25.12 | 1,640,250 | +0.07(+0.28%) |
Aug 23, 2024 | 24.95 | 25.12 | 24.89 | 25.05 | 1,673,809 | +0.30(+1.21%) |
Aug 22, 2024 | 24.88 | 24.88 | 24.64 | 24.75 | 1,753,514 | -0.30(-1.20%) |
Aug 21, 2024 | 25.02 | 25.14 | 24.89 | 25.05 | 1,926,108 | -0.05(-0.20%) |
Aug 20, 2024 | 25.23 | 25.25 | 24.95 | 25.10 | 1,692,344 | +0.10(+0.40%) |
Aug 19, 2024 | 24.85 | 25.02 | 24.80 | 25.00 | 1,531,551 | -0.02(-0.08%) |
Aug 16, 2024 | 24.82 | 25.04 | 24.72 | 25.02 | 2,135,543 | +0.52(+2.12%) |
Aug 15, 2024 | 24.44 | 24.56 | 24.30 | 24.50 | 1,463,443 | +0.08(+0.33%) |
Aug 14, 2024 | 24.46 | 24.55 | 24.33 | 24.42 | 1,781,830 | -0.20(-0.81%) |
Aug 13, 2024 | 24.63 | 24.70 | 24.57 | 24.62 | 1,091,517 | -0.03(-0.12%) |
Aug 12, 2024 | 24.41 | 24.66 | 24.39 | 24.65 | 1,379,464 | +0.41(+1.69%) |
Aug 09, 2024 | 24.27 | 24.31 | 24.16 | 24.24 | 1,027,719 | +0.07(+0.29%) |
Aug 08, 2024 | 24.05 | 24.20 | 24.02 | 24.17 | 1,345,411 | +0.37(+1.55%) |
Aug 07, 2024 | 23.95 | 23.99 | 23.78 | 23.80 | 1,340,220 | -0.03(-0.13%) |
Aug 06, 2024 | 23.91 | 23.97 | 23.76 | 23.83 | 2,336,752 | -0.20(-0.83%) |
Aug 05, 2024 | 23.81 | 24.07 | 23.77 | 24.03 | 2,994,348 | -0.30(-1.23%) |
Aug 02, 2024 | 24.61 | 24.69 | 24.05 | 24.33 | 2,461,100 | -0.03(-0.12%) |