Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.65 | 26.65 | 26.42 | 26.47 | 5,113 | +0.15(+0.56%) |
Oct 17, 2024 | 26.16 | 26.37 | 26.15 | 26.32 | 5,685 | +0.09(+0.34%) |
Oct 16, 2024 | 26.29 | 26.45 | 26.21 | 26.23 | 7,554 | +0.13(+0.51%) |
Oct 15, 2024 | 26.24 | 26.24 | 26.03 | 26.10 | 29,028 | -0.60(-2.24%) |
Oct 14, 2024 | 26.73 | 26.77 | 26.42 | 26.70 | 47,594 | -0.16(-0.60%) |
Oct 11, 2024 | 26.46 | 26.86 | 26.46 | 26.86 | 5,167 | +0.20(+0.75%) |
Oct 10, 2024 | 26.55 | 26.66 | 26.55 | 26.65 | 26,958 | +0.14(+0.52%) |
Oct 09, 2024 | 26.68 | 26.68 | 26.30 | 26.52 | 8,802 | -0.16(-0.60%) |
Oct 08, 2024 | 26.73 | 26.78 | 26.43 | 26.68 | 10,979 | -0.64(-2.35%) |
Oct 07, 2024 | 27.31 | 27.33 | 27.23 | 27.32 | 4,544 | +0.20(+0.73%) |
Oct 04, 2024 | 27.04 | 27.12 | 27.02 | 27.12 | 8,633 | +0.23(+0.86%) |
Oct 03, 2024 | 26.89 | 26.93 | 26.77 | 26.89 | 9,503 | -0.04(-0.15%) |
Oct 02, 2024 | 26.84 | 26.98 | 26.53 | 26.93 | 8,514 | +0.39(+1.47%) |
Oct 01, 2024 | 26.29 | 26.63 | 26.29 | 26.54 | 14,736 | +0.22(+0.84%) |
Sep 30, 2024 | 26.45 | 26.55 | 26.10 | 26.32 | 6,444 | -0.37(-1.39%) |
Sep 27, 2024 | 26.72 | 26.73 | 26.65 | 26.69 | 2,090 | -0.13(-0.47%) |
Sep 26, 2024 | 26.52 | 26.99 | 26.51 | 26.82 | 13,288 | +0.88(+3.40%) |
Sep 25, 2024 | 25.97 | 26.06 | 25.93 | 25.93 | 2,603 | -0.32(-1.22%) |
Sep 24, 2024 | 25.95 | 26.26 | 25.86 | 26.26 | 9,711 | +0.90(+3.54%) |
Sep 23, 2024 | 25.23 | 25.43 | 25.23 | 25.36 | 8,506 | +0.17(+0.69%) |
Sep 20, 2024 | 25.28 | 25.28 | 25.04 | 25.18 | 5,890 | -0.01(-0.05%) |
Sep 19, 2024 | 25.06 | 25.20 | 25.06 | 25.20 | 2,635 | +0.46(+1.87%) |
Sep 18, 2024 | 24.79 | 24.84 | 24.70 | 24.73 | 4,102 | -0.03(-0.12%) |
Sep 17, 2024 | 24.81 | 24.92 | 24.63 | 24.77 | 5,921 | +0.09(+0.36%) |
Sep 16, 2024 | 24.71 | 24.79 | 24.54 | 24.68 | 11,816 | +0.02(+0.10%) |
Sep 13, 2024 | 24.76 | 24.76 | 24.59 | 24.65 | 6,082 | -0.05(-0.21%) |
Sep 12, 2024 | 24.60 | 24.71 | 24.51 | 24.71 | 4,016 | +0.18(+0.74%) |
Sep 11, 2024 | 24.33 | 24.52 | 24.23 | 24.52 | 3,278 | +0.03(+0.11%) |
Sep 10, 2024 | 24.38 | 24.49 | 24.28 | 24.49 | 4,711 | -0.04(-0.17%) |
Sep 09, 2024 | 24.53 | 24.58 | 24.45 | 24.54 | 6,694 | +0.32(+1.32%) |
Sep 06, 2024 | 24.58 | 24.58 | 24.11 | 24.22 | 3,417 | -0.38(-1.56%) |
Sep 05, 2024 | 24.70 | 24.70 | 24.58 | 24.60 | 8,656 | -0.09(-0.38%) |
Sep 04, 2024 | 24.85 | 24.85 | 24.59 | 24.69 | 6,385 | +0.13(+0.52%) |
Sep 03, 2024 | 24.94 | 24.94 | 24.56 | 24.56 | 6,920 | -0.51(-2.04%) |
Aug 30, 2024 | 25.08 | 25.08 | 24.95 | 25.08 | 4,331 | +0.03(+0.11%) |
Aug 29, 2024 | 25.21 | 25.27 | 25.00 | 25.05 | 4,655 | +0.08(+0.32%) |
Aug 28, 2024 | 24.99 | 25.00 | 24.83 | 24.97 | 21,585 | -0.09(-0.34%) |
Aug 27, 2024 | 25.06 | 25.06 | 24.94 | 25.06 | 17,178 | +0.07(+0.28%) |
Aug 26, 2024 | 25.04 | 25.06 | 24.89 | 24.99 | 11,635 | -0.19(-0.74%) |
Aug 23, 2024 | 25.23 | 25.26 | 25.12 | 25.17 | 5,721 | +0.26(+1.05%) |
Aug 22, 2024 | 25.18 | 25.18 | 24.90 | 24.91 | 10,363 | -0.25(-0.97%) |
Aug 21, 2024 | 25.08 | 25.19 | 25.04 | 25.16 | 95,108 | +0.22(+0.88%) |
Aug 20, 2024 | 25.10 | 25.10 | 24.90 | 24.94 | 5,660 | -0.22(-0.87%) |
Aug 19, 2024 | 25.10 | 25.19 | 25.10 | 25.16 | 1,098 | +0.06(+0.24%) |
Aug 16, 2024 | 24.98 | 25.10 | 24.90 | 25.10 | 2,262 | +0.18(+0.73%) |
Aug 15, 2024 | 24.89 | 24.96 | 24.86 | 24.91 | 5,618 | +0.28(+1.13%) |
Aug 14, 2024 | 24.75 | 24.76 | 24.47 | 24.63 | 9,088 | -0.19(-0.77%) |
Aug 13, 2024 | 24.69 | 24.83 | 24.65 | 24.82 | 4,814 | +0.23(+0.94%) |
Aug 12, 2024 | 24.66 | 24.67 | 24.54 | 24.59 | 3,346 | +0.11(+0.44%) |
Aug 09, 2024 | 24.42 | 24.49 | 24.38 | 24.49 | 1,790 | +0.10(+0.39%) |
Aug 08, 2024 | 24.22 | 24.43 | 24.18 | 24.39 | 2,210 | +0.40(+1.66%) |
Aug 07, 2024 | 24.28 | 24.37 | 23.96 | 23.99 | 7,835 | +0.13(+0.55%) |
Aug 06, 2024 | 23.66 | 23.98 | 23.66 | 23.86 | 6,358 | +0.20(+0.84%) |
Aug 05, 2024 | 23.12 | 23.76 | 23.12 | 23.66 | 7,800 | -0.65(-2.68%) |
Aug 02, 2024 | 24.38 | 24.38 | 24.18 | 24.31 | 10,922 | -0.41(-1.65%) |