Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2024 | 26.46 | 26.47 | 26.40 | 26.44 | 754,857 | +0.06(+0.23%) |
Dec 05, 2024 | 26.36 | 26.39 | 26.31 | 26.38 | 522,317 | +0.01(+0.04%) |
Dec 04, 2024 | 26.25 | 26.39 | 26.21 | 26.37 | 626,859 | +0.09(+0.34%) |
Dec 03, 2024 | 26.40 | 26.40 | 26.26 | 26.28 | 321,072 | -0.09(-0.34%) |
Dec 02, 2024 | 26.79 | 26.79 | 26.22 | 26.37 | 1,547,918 | +0.04(+0.15%) |
Nov 29, 2024 | 26.31 | 26.35 | 26.29 | 26.33 | 160,309 | +0.09(+0.36%) |
Nov 27, 2024 | 26.23 | 26.28 | 26.17 | 26.24 | 401,318 | +0.10(+0.38%) |
Nov 26, 2024 | 26.14 | 26.15 | 26.08 | 26.14 | 1,063,899 | -0.05(-0.19%) |
Nov 25, 2024 | 26.15 | 26.20 | 26.11 | 26.19 | 676,693 | +0.23(+0.88%) |
Nov 22, 2024 | 26.01 | 26.01 | 25.92 | 25.96 | 387,749 | +0.00(+0.00%) |
Nov 21, 2024 | 25.97 | 26.01 | 25.91 | 25.96 | 532,714 | +0.01(+0.04%) |
Nov 20, 2024 | 25.95 | 25.97 | 25.91 | 25.95 | 357,746 | -0.03(-0.12%) |
Nov 19, 2024 | 26.01 | 26.01 | 25.96 | 25.98 | 350,935 | +0.03(+0.12%) |
Nov 18, 2024 | 25.91 | 25.96 | 25.86 | 25.95 | 804,407 | +0.03(+0.12%) |
Nov 15, 2024 | 25.92 | 25.97 | 25.80 | 25.92 | 894,000 | +0.02(+0.08%) |
Nov 14, 2024 | 25.96 | 26.01 | 25.88 | 25.90 | 745,608 | -0.02(-0.08%) |
Nov 13, 2024 | 26.05 | 26.05 | 25.90 | 25.92 | 1,570,779 | +0.00(+0.00%) |
Nov 12, 2024 | 26.12 | 26.12 | 25.91 | 25.92 | 669,212 | -0.15(-0.57%) |
Nov 11, 2024 | 26.11 | 26.11 | 26.01 | 26.07 | 664,549 | -0.06(-0.23%) |
Nov 08, 2024 | 26.12 | 26.19 | 26.09 | 26.13 | 1,221,566 | +0.03(+0.11%) |
Nov 07, 2024 | 25.99 | 26.11 | 25.97 | 26.10 | 619,142 | +0.21(+0.81%) |
Nov 06, 2024 | 25.84 | 25.95 | 25.82 | 25.89 | 1,489,975 | -0.24(-0.92%) |
Nov 05, 2024 | 26.02 | 26.13 | 25.95 | 26.13 | 496,762 | +0.08(+0.31%) |
Nov 04, 2024 | 26.07 | 26.09 | 25.99 | 26.05 | 424,794 | +0.07(+0.27%) |
Nov 01, 2024 | 26.10 | 26.10 | 25.92 | 25.98 | 595,923 | -0.05(-0.19%) |
Oct 31, 2024 | 26.04 | 26.09 | 25.97 | 26.03 | 1,461,051 | -0.02(-0.07%) |
Oct 30, 2024 | 26.11 | 26.16 | 26.04 | 26.04 | 412,883 | -0.03(-0.11%) |
Oct 29, 2024 | 25.98 | 26.08 | 25.95 | 26.07 | 410,751 | +0.02(+0.08%) |
Oct 28, 2024 | 26.09 | 26.09 | 26.00 | 26.05 | 271,320 | -0.04(-0.15%) |
Oct 25, 2024 | 26.20 | 26.26 | 26.07 | 26.09 | 593,525 | -0.15(-0.57%) |
Oct 24, 2024 | 26.12 | 26.24 | 26.09 | 26.24 | 338,284 | +0.15(+0.57%) |
Oct 23, 2024 | 26.07 | 26.12 | 26.06 | 26.09 | 316,336 | -0.07(-0.27%) |
Oct 22, 2024 | 26.20 | 26.22 | 26.13 | 26.16 | 628,613 | +0.00(+0.00%) |
Oct 21, 2024 | 26.27 | 26.27 | 26.15 | 26.16 | 432,940 | -0.19(-0.72%) |
Oct 18, 2024 | 26.37 | 26.47 | 26.34 | 26.35 | 404,677 | +0.01(+0.04%) |
Oct 17, 2024 | 26.34 | 26.36 | 26.31 | 26.34 | 291,072 | -0.15(-0.56%) |
Oct 16, 2024 | 26.43 | 26.49 | 26.42 | 26.49 | 464,140 | +0.07(+0.26%) |
Oct 15, 2024 | 26.39 | 26.43 | 26.39 | 26.42 | 235,021 | +0.10(+0.38%) |
Oct 14, 2024 | 26.35 | 26.35 | 26.24 | 26.32 | 192,307 | -0.07(-0.26%) |
Oct 11, 2024 | 26.30 | 26.39 | 26.29 | 26.39 | 249,013 | +0.04(+0.15%) |
Oct 10, 2024 | 26.31 | 26.35 | 26.27 | 26.35 | 389,866 | +0.01(+0.04%) |
Oct 09, 2024 | 26.35 | 26.37 | 26.32 | 26.34 | 923,160 | -0.07(-0.26%) |
Oct 08, 2024 | 26.33 | 26.41 | 26.32 | 26.41 | 310,320 | -0.06(-0.23%) |
Oct 07, 2024 | 26.35 | 26.47 | 26.35 | 26.47 | 534,185 | +0.03(+0.11%) |
Oct 04, 2024 | 26.45 | 26.51 | 26.44 | 26.44 | 984,399 | -0.21(-0.78%) |
Oct 03, 2024 | 26.69 | 26.72 | 26.64 | 26.65 | 354,480 | -0.13(-0.48%) |
Oct 02, 2024 | 26.76 | 26.78 | 26.70 | 26.78 | 718,399 | -0.04(-0.15%) |