Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.98 | 26.16 | 25.95 | 26.06 | 8,793 | +0.05(+0.19%) |
Oct 17, 2024 | 25.92 | 26.01 | 25.92 | 26.01 | 6,699 | +0.02(+0.06%) |
Oct 16, 2024 | 26.07 | 26.07 | 25.97 | 26.00 | 10,776 | -0.02(-0.09%) |
Oct 15, 2024 | 25.93 | 26.06 | 25.93 | 26.02 | 7,344 | -0.35(-1.33%) |
Oct 14, 2024 | 26.31 | 26.41 | 26.29 | 26.37 | 6,947 | -0.15(-0.57%) |
Oct 11, 2024 | 26.47 | 26.57 | 26.47 | 26.52 | 12,812 | +0.07(+0.26%) |
Oct 10, 2024 | 26.26 | 26.45 | 26.20 | 26.45 | 10,693 | +0.36(+1.38%) |
Oct 09, 2024 | 26.06 | 26.13 | 25.97 | 26.09 | 24,111 | -0.23(-0.87%) |
Oct 08, 2024 | 26.38 | 26.38 | 26.13 | 26.32 | 19,745 | -0.46(-1.74%) |
Oct 07, 2024 | 26.67 | 26.79 | 26.63 | 26.79 | 33,834 | +0.12(+0.47%) |
Oct 04, 2024 | 26.68 | 26.72 | 26.59 | 26.66 | 37,175 | +0.08(+0.30%) |
Oct 03, 2024 | 26.42 | 26.75 | 26.42 | 26.58 | 14,254 | +0.16(+0.61%) |
Oct 02, 2024 | 26.47 | 26.51 | 26.27 | 26.42 | 20,936 | +0.12(+0.46%) |
Oct 01, 2024 | 26.02 | 26.36 | 26.02 | 26.30 | 9,114 | +0.33(+1.27%) |
Sep 30, 2024 | 25.93 | 26.04 | 25.93 | 25.97 | 8,170 | -0.05(-0.19%) |
Sep 27, 2024 | 25.95 | 26.02 | 25.92 | 26.02 | 27,912 | +0.08(+0.33%) |
Sep 26, 2024 | 26.00 | 26.05 | 25.93 | 25.93 | 177,602 | -0.09(-0.36%) |
Sep 25, 2024 | 26.12 | 26.12 | 25.97 | 26.03 | 28,825 | -0.04(-0.15%) |
Sep 24, 2024 | 26.03 | 26.13 | 26.03 | 26.07 | 16,759 | +0.32(+1.25%) |
Sep 23, 2024 | 25.84 | 25.84 | 25.72 | 25.75 | 7,853 | +0.07(+0.28%) |
Sep 20, 2024 | 25.59 | 25.70 | 25.52 | 25.67 | 5,788 | +0.07(+0.29%) |
Sep 19, 2024 | 25.47 | 25.61 | 25.47 | 25.60 | 16,644 | +0.41(+1.62%) |
Sep 18, 2024 | 25.40 | 25.46 | 25.19 | 25.19 | 11,205 | -0.20(-0.80%) |
Sep 17, 2024 | 25.36 | 25.40 | 25.32 | 25.40 | 5,631 | +0.16(+0.62%) |
Sep 16, 2024 | 25.34 | 25.33 | 25.20 | 25.24 | 37,669 | +0.13(+0.53%) |
Sep 13, 2024 | 25.20 | 25.20 | 25.07 | 25.11 | 37,571 | +0.11(+0.44%) |
Sep 12, 2024 | 24.86 | 25.04 | 24.86 | 25.00 | 16,224 | +0.39(+1.58%) |
Sep 11, 2024 | 24.57 | 24.66 | 24.49 | 24.61 | 10,092 | +0.15(+0.60%) |
Sep 10, 2024 | 24.46 | 24.50 | 24.41 | 24.46 | 8,821 | -0.18(-0.75%) |
Sep 09, 2024 | 24.56 | 24.70 | 24.56 | 24.65 | 9,706 | -0.06(-0.24%) |
Sep 06, 2024 | 24.78 | 24.78 | 24.38 | 24.71 | 137,803 | -0.15(-0.59%) |
Sep 05, 2024 | 24.95 | 24.95 | 24.83 | 24.85 | 10,470 | +0.16(+0.63%) |
Sep 04, 2024 | 24.74 | 24.77 | 24.65 | 24.70 | 41,874 | -0.17(-0.66%) |
Sep 03, 2024 | 24.92 | 24.92 | 24.80 | 24.86 | 9,252 | -0.33(-1.31%) |
Aug 30, 2024 | 25.36 | 25.38 | 25.16 | 25.19 | 12,930 | -0.22(-0.88%) |
Aug 29, 2024 | 25.39 | 25.45 | 25.39 | 25.42 | 7,653 | +0.11(+0.44%) |
Aug 28, 2024 | 25.30 | 25.35 | 25.29 | 25.31 | 4,618 | -0.18(-0.72%) |
Aug 27, 2024 | 25.46 | 25.52 | 25.44 | 25.49 | 16,209 | +0.03(+0.13%) |
Aug 26, 2024 | 25.49 | 25.50 | 25.43 | 25.45 | 24,309 | +0.19(+0.77%) |
Aug 23, 2024 | 25.09 | 25.29 | 25.09 | 25.26 | 11,410 | +0.35(+1.40%) |
Aug 22, 2024 | 24.96 | 24.99 | 24.87 | 24.91 | 7,205 | -0.17(-0.70%) |
Aug 21, 2024 | 25.18 | 25.18 | 25.03 | 25.09 | 13,163 | -0.04(-0.15%) |
Aug 20, 2024 | 25.16 | 25.18 | 25.11 | 25.12 | 27,770 | -0.09(-0.35%) |
Aug 19, 2024 | 25.32 | 25.35 | 25.19 | 25.21 | 10,782 | -0.08(-0.31%) |
Aug 16, 2024 | 25.23 | 25.31 | 25.21 | 25.29 | 9,664 | -0.01(-0.05%) |
Aug 15, 2024 | 25.39 | 25.39 | 25.29 | 25.30 | 15,554 | +0.12(+0.49%) |
Aug 14, 2024 | 25.28 | 25.29 | 25.13 | 25.18 | 6,929 | -0.08(-0.32%) |
Aug 13, 2024 | 25.30 | 25.33 | 25.23 | 25.26 | 4,420 | -0.20(-0.77%) |
Aug 12, 2024 | 25.34 | 25.51 | 25.32 | 25.45 | 15,622 | +0.31(+1.25%) |
Aug 09, 2024 | 25.10 | 25.17 | 25.10 | 25.14 | 15,535 | +0.04(+0.17%) |
Aug 08, 2024 | 25.07 | 25.17 | 25.07 | 25.10 | 20,888 | +0.05(+0.19%) |
Aug 07, 2024 | 24.97 | 25.10 | 24.97 | 25.05 | 12,653 | +0.24(+0.98%) |
Aug 06, 2024 | 24.91 | 24.91 | 24.79 | 24.80 | 7,378 | -0.17(-0.66%) |
Aug 05, 2024 | 24.70 | 24.97 | 24.70 | 24.97 | 8,334 | -0.15(-0.58%) |
Aug 02, 2024 | 25.25 | 25.25 | 25.01 | 25.11 | 18,097 | -0.27(-1.07%) |