Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.97 | 25.03 | 24.40 | 24.93 | 204,924 | +0.68(+2.80%) |
Oct 17, 2024 | 24.28 | 24.41 | 23.97 | 24.25 | 204,278 | +0.12(+0.50%) |
Oct 16, 2024 | 24.10 | 24.34 | 24.00 | 24.13 | 353,210 | +0.03(+0.12%) |
Oct 15, 2024 | 24.76 | 24.78 | 24.06 | 24.10 | 355,153 | -0.89(-3.56%) |
Oct 14, 2024 | 25.41 | 25.41 | 24.94 | 24.99 | 237,129 | -0.38(-1.50%) |
Oct 11, 2024 | 25.17 | 25.47 | 25.04 | 25.37 | 182,882 | +0.20(+0.79%) |
Oct 10, 2024 | 25.26 | 25.53 | 25.07 | 25.17 | 258,955 | +0.04(+0.16%) |
Oct 09, 2024 | 25.94 | 26.05 | 25.03 | 25.13 | 489,015 | -0.96(-3.68%) |
Oct 08, 2024 | 26.37 | 26.37 | 25.75 | 26.09 | 264,873 | -0.42(-1.58%) |
Oct 07, 2024 | 26.20 | 26.71 | 26.03 | 26.51 | 251,282 | +0.34(+1.30%) |
Oct 04, 2024 | 26.89 | 26.89 | 26.02 | 26.17 | 313,173 | -0.49(-1.84%) |
Oct 03, 2024 | 25.94 | 26.73 | 25.73 | 26.66 | 272,423 | +0.70(+2.70%) |
Oct 02, 2024 | 25.38 | 25.99 | 25.36 | 25.96 | 423,250 | +0.96(+3.84%) |
Oct 01, 2024 | 25.00 | 25.43 | 24.87 | 25.00 | 456,824 | -0.10(-0.40%) |
Sep 30, 2024 | 25.22 | 25.27 | 24.83 | 25.10 | 240,075 | -0.31(-1.22%) |
Sep 27, 2024 | 25.78 | 26.00 | 25.39 | 25.41 | 177,614 | -0.44(-1.70%) |
Sep 26, 2024 | 25.20 | 25.90 | 25.20 | 25.85 | 190,479 | +0.67(+2.66%) |
Sep 25, 2024 | 25.50 | 25.50 | 25.03 | 25.18 | 185,759 | -0.44(-1.72%) |
Sep 24, 2024 | 25.27 | 25.69 | 25.25 | 25.62 | 245,484 | +0.61(+2.44%) |
Sep 23, 2024 | 25.24 | 25.37 | 24.78 | 25.01 | 169,517 | -0.03(-0.12%) |
Sep 20, 2024 | 25.40 | 25.46 | 24.91 | 25.04 | 239,607 | -0.87(-3.36%) |
Sep 19, 2024 | 25.39 | 25.93 | 25.30 | 25.91 | 229,954 | +0.52(+2.05%) |
Sep 18, 2024 | 25.53 | 25.72 | 25.29 | 25.39 | 166,591 | -0.06(-0.24%) |
Sep 17, 2024 | 25.63 | 25.63 | 25.24 | 25.45 | 202,734 | -0.08(-0.31%) |
Sep 16, 2024 | 25.49 | 25.75 | 25.33 | 25.53 | 186,631 | +0.26(+1.03%) |
Sep 13, 2024 | 24.87 | 25.78 | 24.78 | 25.27 | 298,483 | +0.62(+2.52%) |
Sep 12, 2024 | 25.03 | 25.40 | 24.45 | 24.65 | 538,832 | +0.06(+0.24%) |
Sep 11, 2024 | 22.81 | 24.79 | 22.81 | 24.59 | 666,857 | +1.62(+7.05%) |
Sep 10, 2024 | 23.44 | 23.44 | 22.69 | 22.97 | 312,799 | -0.22(-0.95%) |
Sep 09, 2024 | 23.19 | 23.37 | 23.02 | 23.19 | 144,335 | +0.00(+0.00%) |
Sep 06, 2024 | 23.34 | 23.60 | 22.76 | 23.19 | 241,258 | -0.27(-1.15%) |
Sep 05, 2024 | 23.61 | 23.83 | 23.36 | 23.46 | 187,945 | -0.10(-0.42%) |
Sep 04, 2024 | 23.74 | 23.83 | 23.42 | 23.56 | 200,981 | -0.26(-1.09%) |
Sep 03, 2024 | 24.68 | 24.73 | 23.72 | 23.82 | 297,254 | -1.15(-4.61%) |
Aug 30, 2024 | 24.50 | 25.37 | 24.50 | 24.97 | 433,391 | +0.71(+2.93%) |
Aug 29, 2024 | 24.50 | 24.65 | 24.21 | 24.26 | 119,598 | -0.14(-0.57%) |
Aug 28, 2024 | 24.70 | 24.90 | 24.25 | 24.40 | 178,126 | -0.50(-2.01%) |
Aug 27, 2024 | 24.77 | 24.93 | 24.48 | 24.90 | 131,746 | +0.12(+0.48%) |
Aug 26, 2024 | 24.57 | 25.13 | 24.57 | 24.78 | 162,697 | +0.26(+1.06%) |
Aug 23, 2024 | 24.17 | 24.65 | 24.12 | 24.52 | 161,688 | +0.42(+1.74%) |
Aug 22, 2024 | 24.42 | 24.49 | 24.05 | 24.10 | 162,403 | -0.30(-1.23%) |
Aug 21, 2024 | 24.82 | 24.82 | 24.31 | 24.40 | 160,289 | -0.15(-0.61%) |
Aug 20, 2024 | 24.79 | 24.79 | 24.30 | 24.55 | 214,447 | -0.31(-1.25%) |
Aug 19, 2024 | 24.56 | 25.15 | 24.48 | 24.86 | 112,724 | +0.23(+0.93%) |
Aug 16, 2024 | 24.70 | 24.95 | 24.54 | 24.63 | 181,780 | -0.01(-0.04%) |
Aug 15, 2024 | 24.24 | 24.76 | 24.11 | 24.64 | 99,815 | +0.59(+2.45%) |
Aug 14, 2024 | 24.01 | 24.28 | 23.84 | 24.05 | 104,481 | +0.03(+0.12%) |
Aug 13, 2024 | 24.01 | 24.07 | 23.73 | 24.02 | 118,768 | -0.14(-0.58%) |
Aug 12, 2024 | 23.76 | 24.40 | 23.76 | 24.16 | 102,679 | +0.40(+1.68%) |
Aug 09, 2024 | 23.70 | 23.92 | 23.58 | 23.76 | 51,995 | -0.07(-0.29%) |
Aug 08, 2024 | 23.98 | 23.98 | 23.29 | 23.83 | 201,935 | +0.18(+0.76%) |
Aug 07, 2024 | 24.45 | 24.45 | 23.41 | 23.65 | 128,756 | -0.40(-1.66%) |
Aug 06, 2024 | 23.60 | 24.21 | 23.32 | 24.05 | 139,110 | +0.47(+1.99%) |
Aug 05, 2024 | 23.00 | 23.67 | 22.14 | 23.58 | 336,648 | -0.57(-2.36%) |
Aug 02, 2024 | 24.72 | 24.72 | 23.72 | 24.15 | 423,714 | -0.94(-3.75%) |