Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.24 | 26.24 | 25.66 | 25.67 | 54,342 | -0.53(-2.02%) |
Oct 17, 2024 | 26.11 | 26.22 | 25.95 | 26.20 | 63,764 | +0.06(+0.23%) |
Oct 16, 2024 | 26.01 | 26.32 | 25.92 | 26.14 | 105,458 | +0.45(+1.75%) |
Oct 15, 2024 | 25.77 | 26.05 | 25.60 | 25.69 | 131,080 | -0.07(-0.27%) |
Oct 14, 2024 | 25.82 | 26.06 | 25.68 | 25.76 | 52,075 | +0.07(+0.27%) |
Oct 11, 2024 | 25.33 | 25.71 | 25.33 | 25.69 | 66,036 | +0.37(+1.46%) |
Oct 10, 2024 | 25.28 | 25.45 | 25.25 | 25.32 | 62,078 | -0.19(-0.74%) |
Oct 09, 2024 | 25.45 | 25.68 | 25.34 | 25.51 | 64,502 | +0.06(+0.24%) |
Oct 08, 2024 | 25.34 | 25.54 | 25.23 | 25.45 | 51,374 | +0.23(+0.91%) |
Oct 07, 2024 | 25.62 | 25.43 | 25.12 | 25.22 | 64,638 | -0.40(-1.56%) |
Oct 04, 2024 | 25.67 | 25.82 | 25.48 | 25.62 | 43,262 | +0.20(+0.79%) |
Oct 03, 2024 | 25.83 | 25.83 | 25.41 | 25.42 | 67,268 | -0.43(-1.66%) |
Oct 02, 2024 | 25.91 | 26.11 | 25.75 | 25.85 | 77,554 | -0.07(-0.27%) |
Oct 01, 2024 | 26.16 | 26.16 | 25.81 | 25.92 | 67,492 | -0.35(-1.33%) |
Sep 30, 2024 | 25.97 | 26.38 | 25.97 | 26.27 | 107,006 | +0.30(+1.16%) |
Sep 27, 2024 | 26.27 | 26.31 | 25.93 | 25.97 | 74,135 | -0.10(-0.38%) |
Sep 26, 2024 | 25.94 | 26.23 | 25.80 | 26.07 | 108,637 | +0.34(+1.32%) |
Sep 25, 2024 | 26.07 | 26.19 | 25.60 | 25.73 | 113,102 | -0.30(-1.15%) |
Sep 24, 2024 | 26.26 | 26.26 | 25.56 | 26.03 | 117,864 | -0.12(-0.46%) |
Sep 23, 2024 | 26.20 | 26.32 | 25.90 | 26.15 | 92,317 | +0.13(+0.50%) |
Sep 20, 2024 | 26.74 | 26.74 | 26.01 | 26.02 | 259,250 | -0.75(-2.80%) |
Sep 19, 2024 | 26.84 | 26.84 | 26.25 | 26.77 | 105,405 | +0.30(+1.13%) |
Sep 18, 2024 | 26.65 | 26.95 | 26.45 | 26.47 | 178,037 | -0.16(-0.60%) |
Sep 17, 2024 | 25.77 | 26.64 | 25.77 | 26.63 | 209,857 | +0.88(+3.40%) |
Sep 16, 2024 | 25.65 | 25.81 | 25.47 | 25.75 | 157,665 | +0.26(+1.02%) |
Sep 13, 2024 | 25.31 | 25.59 | 25.08 | 25.50 | 182,972 | +0.48(+1.91%) |
Sep 12, 2024 | 25.21 | 25.21 | 24.97 | 25.02 | 78,101 | -0.01(-0.04%) |
Sep 11, 2024 | 25.07 | 25.10 | 24.63 | 25.03 | 60,756 | -0.21(-0.83%) |
Sep 10, 2024 | 25.17 | 25.40 | 25.01 | 25.24 | 66,060 | +0.01(+0.04%) |
Sep 09, 2024 | 25.22 | 25.40 | 25.06 | 25.23 | 76,102 | +0.10(+0.40%) |
Sep 06, 2024 | 25.52 | 25.57 | 24.99 | 25.13 | 68,572 | -0.47(-1.83%) |
Sep 05, 2024 | 25.91 | 25.91 | 25.46 | 25.59 | 124,120 | -0.20(-0.77%) |
Sep 04, 2024 | 26.03 | 26.03 | 25.57 | 25.79 | 111,601 | -0.18(-0.69%) |
Sep 03, 2024 | 26.35 | 26.62 | 25.91 | 25.97 | 120,961 | -0.42(-1.58%) |
Aug 30, 2024 | 26.42 | 26.62 | 26.12 | 26.39 | 131,863 | -0.05(-0.19%) |
Aug 29, 2024 | 26.47 | 26.54 | 26.16 | 26.44 | 124,739 | +0.15(+0.57%) |
Aug 28, 2024 | 25.82 | 26.30 | 25.78 | 26.29 | 182,690 | +0.49(+1.89%) |
Aug 27, 2024 | 25.74 | 25.93 | 25.74 | 25.80 | 65,916 | -0.13(-0.50%) |
Aug 26, 2024 | 25.93 | 26.20 | 25.77 | 25.93 | 127,606 | +0.00(+0.00%) |
Aug 23, 2024 | 25.70 | 26.20 | 25.70 | 25.93 | 132,589 | +0.30(+1.17%) |
Aug 22, 2024 | 25.95 | 25.95 | 25.58 | 25.63 | 60,085 | -0.32(-1.23%) |
Aug 21, 2024 | 26.06 | 26.09 | 25.86 | 25.95 | 77,572 | +0.02(+0.08%) |
Aug 20, 2024 | 26.19 | 26.39 | 25.82 | 25.93 | 111,175 | -0.20(-0.76%) |
Aug 19, 2024 | 25.45 | 26.24 | 25.44 | 26.13 | 250,558 | +0.60(+2.34%) |
Aug 16, 2024 | 25.42 | 25.70 | 25.34 | 25.54 | 138,032 | +0.13(+0.51%) |
Aug 15, 2024 | 25.68 | 25.68 | 25.28 | 25.41 | 154,169 | +0.13(+0.51%) |
Aug 14, 2024 | 25.32 | 25.35 | 24.99 | 25.28 | 153,117 | +0.03(+0.12%) |
Aug 13, 2024 | 25.25 | 25.37 | 24.59 | 25.25 | 163,469 | +0.18(+0.72%) |
Aug 12, 2024 | 25.46 | 25.76 | 24.94 | 25.07 | 127,779 | -0.30(-1.18%) |
Aug 09, 2024 | 25.36 | 25.43 | 25.16 | 25.37 | 155,622 | -0.05(-0.20%) |
Aug 08, 2024 | 26.03 | 26.03 | 25.31 | 25.42 | 112,888 | -0.25(-0.97%) |
Aug 07, 2024 | 25.57 | 26.82 | 25.12 | 25.66 | 152,677 | +0.50(+1.98%) |
Aug 06, 2024 | 25.15 | 25.75 | 25.08 | 25.17 | 107,474 | +0.02(+0.08%) |
Aug 05, 2024 | 25.68 | 25.68 | 24.77 | 25.15 | 146,359 | -1.38(-5.22%) |
Aug 02, 2024 | 26.05 | 26.81 | 25.77 | 26.53 | 97,254 | -0.27(-1.00%) |