Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 25.57 | 25.57 | 25.37 | 25.47 | 18,252 | -0.07(-0.27%) |
Sep 30, 2024 | 25.50 | 25.59 | 25.45 | 25.54 | 17,288 | -0.02(-0.08%) |
Sep 27, 2024 | 25.76 | 25.76 | 25.52 | 25.56 | 67,380 | -0.07(-0.27%) |
Sep 26, 2024 | 25.71 | 25.71 | 25.52 | 25.63 | 39,711 | +0.14(+0.55%) |
Sep 25, 2024 | 25.49 | 25.65 | 25.46 | 25.49 | 24,804 | -0.21(-0.82%) |
Sep 24, 2024 | 25.68 | 25.71 | 25.59 | 25.70 | 108,736 | +0.10(+0.39%) |
Sep 23, 2024 | 25.57 | 25.67 | 25.55 | 25.60 | 42,878 | +0.07(+0.27%) |
Sep 20, 2024 | 25.51 | 25.60 | 25.50 | 25.53 | 36,394 | -0.05(-0.20%) |
Sep 19, 2024 | 25.39 | 25.72 | 25.39 | 25.58 | 109,140 | +0.65(+2.61%) |
Sep 18, 2024 | 25.11 | 25.30 | 24.93 | 24.93 | 25,030 | -0.14(-0.56%) |
Sep 17, 2024 | 25.10 | 25.26 | 25.02 | 25.07 | 104,723 | -0.02(-0.08%) |
Sep 16, 2024 | 25.07 | 25.09 | 24.89 | 25.09 | 21,752 | -0.07(-0.28%) |
Sep 13, 2024 | 25.07 | 25.20 | 25.07 | 25.16 | 41,505 | +0.09(+0.37%) |
Sep 12, 2024 | 24.88 | 25.11 | 24.86 | 25.07 | 20,685 | +0.21(+0.83%) |
Sep 11, 2024 | 24.50 | 24.90 | 24.31 | 24.86 | 27,642 | +0.33(+1.35%) |
Sep 10, 2024 | 24.38 | 24.54 | 24.31 | 24.53 | 29,410 | +0.13(+0.53%) |
Sep 09, 2024 | 24.33 | 24.41 | 24.25 | 24.40 | 23,301 | +0.09(+0.37%) |
Sep 06, 2024 | 24.58 | 24.60 | 24.23 | 24.31 | 37,180 | -0.22(-0.90%) |
Sep 05, 2024 | 24.50 | 24.72 | 24.50 | 24.53 | 18,742 | -0.12(-0.49%) |
Sep 04, 2024 | 24.48 | 24.67 | 24.41 | 24.65 | 16,221 | +0.03(+0.12%) |
Sep 03, 2024 | 24.87 | 24.87 | 24.60 | 24.62 | 35,348 | -0.38(-1.52%) |
Aug 30, 2024 | 24.90 | 25.00 | 24.86 | 25.00 | 18,182 | +0.19(+0.77%) |
Aug 29, 2024 | 24.90 | 24.98 | 24.76 | 24.81 | 96,821 | -0.05(-0.18%) |
Aug 28, 2024 | 24.88 | 24.92 | 24.80 | 24.86 | 15,087 | -0.04(-0.14%) |
Aug 27, 2024 | 24.69 | 24.95 | 24.69 | 24.89 | 47,621 | +0.06(+0.24%) |
Aug 26, 2024 | 24.96 | 24.98 | 24.82 | 24.83 | 20,616 | -0.16(-0.64%) |
Aug 23, 2024 | 25.07 | 25.07 | 24.87 | 24.99 | 52,139 | +0.11(+0.44%) |
Aug 22, 2024 | 25.05 | 25.05 | 24.83 | 24.88 | 24,734 | -0.04(-0.16%) |
Aug 21, 2024 | 25.03 | 25.03 | 24.92 | 24.92 | 24,346 | -0.13(-0.52%) |
Aug 20, 2024 | 25.02 | 25.14 | 25.02 | 25.05 | 32,175 | -0.09(-0.36%) |
Aug 19, 2024 | 25.00 | 25.14 | 24.95 | 25.14 | 30,651 | +0.16(+0.64%) |
Aug 16, 2024 | 24.88 | 25.02 | 24.88 | 24.98 | 31,881 | -0.02(-0.08%) |
Aug 15, 2024 | 24.67 | 25.01 | 24.62 | 25.00 | 41,173 | +0.63(+2.59%) |
Aug 14, 2024 | 24.43 | 24.50 | 24.19 | 24.37 | 18,931 | -0.06(-0.25%) |
Aug 13, 2024 | 23.93 | 24.43 | 23.93 | 24.43 | 23,731 | +0.65(+2.73%) |
Aug 12, 2024 | 23.85 | 24.00 | 23.72 | 23.78 | 37,349 | -0.07(-0.29%) |
Aug 09, 2024 | 23.74 | 23.88 | 23.68 | 23.85 | 45,026 | +0.09(+0.38%) |
Aug 08, 2024 | 23.45 | 23.80 | 23.36 | 23.76 | 23,162 | +0.40(+1.71%) |
Aug 07, 2024 | 23.66 | 23.77 | 23.30 | 23.36 | 18,493 | -0.13(-0.55%) |
Aug 06, 2024 | 23.55 | 23.76 | 23.37 | 23.49 | 48,495 | +0.00(+0.00%) |
Aug 05, 2024 | 22.00 | 23.56 | 22.00 | 23.49 | 1,286,709 | -0.35(-1.47%) |
Aug 02, 2024 | 24.00 | 24.08 | 23.73 | 23.84 | 74,599 | -0.46(-1.89%) |