Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 26.51 | 26.71 | 26.40 | 26.43 | 289,742 | +0.03(+0.11%) |
Nov 07, 2024 | 27.08 | 27.19 | 26.23 | 26.40 | 566,059 | -0.89(-3.26%) |
Nov 06, 2024 | 26.62 | 27.41 | 26.52 | 27.29 | 976,228 | +2.84(+11.62%) |
Nov 05, 2024 | 24.01 | 24.46 | 23.89 | 24.45 | 228,331 | +0.47(+1.96%) |
Nov 04, 2024 | 24.09 | 24.14 | 23.75 | 23.98 | 180,838 | -0.28(-1.15%) |
Nov 01, 2024 | 24.43 | 24.56 | 24.11 | 24.26 | 227,445 | -0.05(-0.21%) |
Oct 31, 2024 | 24.95 | 24.95 | 24.29 | 24.31 | 208,536 | -0.65(-2.60%) |
Oct 30, 2024 | 24.65 | 25.40 | 24.53 | 24.96 | 263,601 | +0.18(+0.73%) |
Oct 29, 2024 | 25.16 | 25.25 | 24.74 | 24.78 | 216,525 | -0.52(-2.06%) |
Oct 28, 2024 | 24.37 | 25.38 | 24.33 | 25.30 | 261,365 | +1.12(+4.63%) |
Oct 25, 2024 | 24.73 | 24.76 | 24.09 | 24.18 | 345,702 | -0.37(-1.51%) |
Oct 24, 2024 | 24.56 | 24.73 | 24.22 | 24.55 | 372,660 | -0.14(-0.57%) |
Oct 23, 2024 | 24.74 | 25.44 | 24.36 | 24.69 | 382,366 | -0.14(-0.56%) |
Oct 22, 2024 | 24.80 | 24.93 | 24.61 | 24.83 | 313,257 | +0.05(+0.20%) |
Oct 21, 2024 | 25.98 | 26.35 | 24.51 | 24.78 | 435,132 | -1.22(-4.69%) |
Oct 18, 2024 | 26.05 | 26.13 | 25.75 | 26.00 | 538,213 | -0.01(-0.04%) |
Oct 17, 2024 | 25.76 | 26.10 | 25.68 | 26.01 | 255,585 | +0.22(+0.85%) |
Oct 16, 2024 | 25.23 | 25.84 | 24.97 | 25.79 | 407,746 | +0.86(+3.46%) |
Oct 15, 2024 | 24.82 | 25.61 | 24.67 | 24.93 | 428,904 | +0.26(+1.04%) |
Oct 14, 2024 | 24.62 | 24.87 | 24.05 | 24.67 | 407,930 | -0.37(-1.46%) |
Oct 11, 2024 | 24.43 | 25.23 | 24.43 | 25.04 | 319,288 | +0.68(+2.81%) |
Oct 10, 2024 | 24.18 | 24.43 | 24.02 | 24.36 | 225,916 | -0.07(-0.28%) |
Oct 09, 2024 | 24.40 | 24.75 | 24.28 | 24.42 | 229,505 | -0.05(-0.20%) |
Oct 08, 2024 | 24.65 | 24.70 | 24.42 | 24.47 | 370,543 | -0.06(-0.24%) |
Oct 07, 2024 | 24.73 | 24.76 | 24.45 | 24.53 | 188,996 | -0.34(-1.35%) |
Oct 04, 2024 | 24.76 | 25.00 | 24.66 | 24.87 | 251,476 | +0.44(+1.78%) |
Oct 03, 2024 | 24.34 | 24.55 | 24.18 | 24.43 | 217,812 | -0.09(-0.36%) |
Oct 02, 2024 | 24.85 | 25.14 | 24.45 | 24.52 | 243,973 | -0.41(-1.63%) |
Oct 01, 2024 | 25.72 | 25.72 | 24.88 | 24.93 | 175,653 | -0.85(-3.31%) |
Sep 30, 2024 | 25.41 | 25.95 | 25.27 | 25.78 | 255,720 | +0.40(+1.56%) |
Sep 27, 2024 | 25.81 | 25.90 | 25.32 | 25.39 | 228,824 | -0.13(-0.50%) |
Sep 26, 2024 | 25.91 | 25.91 | 25.47 | 25.51 | 196,305 | -0.02(-0.08%) |
Sep 25, 2024 | 26.03 | 26.03 | 25.51 | 25.53 | 160,681 | -0.45(-1.72%) |
Sep 24, 2024 | 26.41 | 26.41 | 25.93 | 25.98 | 138,088 | -0.40(-1.50%) |
Sep 23, 2024 | 26.69 | 26.79 | 26.24 | 26.38 | 221,099 | -0.30(-1.11%) |
Sep 20, 2024 | 27.10 | 27.17 | 26.59 | 26.67 | 548,844 | -0.54(-1.97%) |
Sep 19, 2024 | 27.04 | 27.28 | 26.50 | 27.21 | 287,717 | +0.70(+2.65%) |
Sep 18, 2024 | 26.35 | 27.46 | 26.15 | 26.51 | 252,890 | +0.16(+0.60%) |
Sep 17, 2024 | 26.66 | 27.03 | 26.33 | 26.35 | 215,101 | +0.00(+0.00%) |
Sep 16, 2024 | 26.17 | 26.53 | 25.92 | 26.35 | 181,861 | +0.26(+0.99%) |
Sep 13, 2024 | 25.89 | 26.10 | 25.81 | 26.09 | 195,927 | +0.55(+2.13%) |
Sep 12, 2024 | 25.72 | 25.72 | 25.34 | 25.54 | 194,053 | +0.02(+0.08%) |
Sep 11, 2024 | 25.61 | 25.61 | 25.03 | 25.52 | 234,245 | -0.40(-1.53%) |
Sep 10, 2024 | 25.60 | 26.10 | 25.40 | 25.92 | 310,312 | +0.41(+1.59%) |
Sep 09, 2024 | 25.78 | 25.94 | 25.44 | 25.51 | 347,951 | -0.25(-0.96%) |
Sep 06, 2024 | 26.34 | 26.46 | 25.61 | 25.76 | 636,819 | -0.46(-1.74%) |
Sep 05, 2024 | 26.81 | 26.81 | 26.07 | 26.22 | 611,957 | -0.31(-1.16%) |
Sep 04, 2024 | 27.13 | 27.27 | 26.49 | 26.53 | 559,909 | -0.71(-2.62%) |