Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 25.62 | 25.62 | 25.28 | 25.48 | 62,771 | -0.05(-0.20%) |
Sep 30, 2024 | 25.68 | 25.74 | 25.47 | 25.53 | 45,495 | -0.27(-1.05%) |
Sep 27, 2024 | 26.00 | 26.04 | 25.78 | 25.80 | 39,870 | -0.26(-1.00%) |
Sep 26, 2024 | 25.96 | 26.11 | 25.78 | 26.06 | 30,665 | +0.68(+2.68%) |
Sep 25, 2024 | 25.59 | 25.59 | 25.37 | 25.38 | 9,507 | -0.17(-0.67%) |
Sep 24, 2024 | 25.35 | 25.57 | 25.22 | 25.55 | 25,965 | +0.49(+1.96%) |
Sep 23, 2024 | 25.04 | 25.13 | 24.94 | 25.06 | 31,053 | +0.13(+0.52%) |
Sep 20, 2024 | 25.07 | 25.08 | 24.89 | 24.93 | 14,095 | -0.46(-1.81%) |
Sep 19, 2024 | 25.20 | 25.42 | 25.12 | 25.39 | 11,485 | +0.70(+2.84%) |
Sep 18, 2024 | 24.79 | 24.87 | 24.60 | 24.69 | 21,580 | -0.08(-0.32%) |
Sep 17, 2024 | 24.89 | 24.91 | 24.62 | 24.77 | 26,977 | -0.07(-0.30%) |
Sep 16, 2024 | 24.81 | 24.99 | 24.71 | 24.84 | 39,400 | +0.11(+0.46%) |
Sep 13, 2024 | 24.79 | 24.90 | 24.73 | 24.73 | 19,111 | -0.04(-0.16%) |
Sep 12, 2024 | 24.49 | 24.77 | 24.49 | 24.77 | 10,618 | +0.33(+1.35%) |
Sep 11, 2024 | 24.19 | 24.51 | 23.99 | 24.44 | 14,858 | +0.26(+1.08%) |
Sep 10, 2024 | 24.11 | 24.18 | 23.80 | 24.18 | 13,828 | +0.00(+0.00%) |
Sep 09, 2024 | 24.12 | 24.64 | 24.12 | 24.18 | 35,860 | +0.19(+0.79%) |
Sep 06, 2024 | 24.47 | 24.59 | 23.89 | 23.99 | 19,945 | -0.49(-2.00%) |
Sep 05, 2024 | 24.50 | 24.69 | 24.45 | 24.48 | 14,278 | -0.18(-0.74%) |
Sep 04, 2024 | 24.57 | 24.83 | 24.53 | 24.66 | 29,248 | -0.14(-0.55%) |
Sep 03, 2024 | 25.36 | 25.36 | 24.78 | 24.80 | 44,347 | -0.83(-3.24%) |
Aug 30, 2024 | 25.55 | 25.65 | 25.37 | 25.63 | 14,834 | +0.20(+0.79%) |
Aug 29, 2024 | 25.40 | 26.29 | 25.38 | 25.43 | 33,363 | +0.09(+0.36%) |
Aug 28, 2024 | 25.38 | 25.47 | 25.16 | 25.34 | 19,672 | -0.08(-0.31%) |
Aug 27, 2024 | 25.33 | 25.52 | 25.28 | 25.42 | 22,157 | +0.14(+0.55%) |
Aug 26, 2024 | 25.49 | 25.49 | 25.27 | 25.28 | 24,436 | -0.38(-1.47%) |
Aug 23, 2024 | 25.44 | 25.73 | 25.36 | 25.66 | 10,936 | +0.43(+1.69%) |
Aug 22, 2024 | 25.62 | 25.66 | 25.23 | 25.23 | 11,484 | -0.30(-1.18%) |
Aug 21, 2024 | 25.34 | 25.55 | 25.34 | 25.53 | 17,002 | +0.23(+0.91%) |
Aug 20, 2024 | 25.40 | 25.43 | 25.18 | 25.30 | 23,397 | -0.09(-0.35%) |
Aug 19, 2024 | 25.32 | 25.49 | 25.20 | 25.39 | 87,183 | +0.15(+0.59%) |
Aug 16, 2024 | 25.12 | 25.29 | 25.04 | 25.24 | 14,747 | +0.21(+0.84%) |
Aug 15, 2024 | 24.86 | 25.15 | 24.85 | 25.03 | 11,261 | +0.43(+1.75%) |
Aug 14, 2024 | 24.64 | 24.72 | 24.51 | 24.60 | 25,458 | -0.06(-0.24%) |
Aug 13, 2024 | 24.32 | 24.69 | 24.31 | 24.66 | 15,391 | +0.42(+1.73%) |
Aug 12, 2024 | 24.20 | 24.32 | 24.07 | 24.24 | 26,801 | +0.06(+0.25%) |
Aug 09, 2024 | 24.06 | 24.25 | 23.95 | 24.18 | 8,757 | +0.03(+0.12%) |
Aug 08, 2024 | 23.77 | 24.16 | 23.73 | 24.15 | 16,395 | +0.61(+2.59%) |
Aug 07, 2024 | 23.92 | 24.04 | 23.53 | 23.54 | 24,903 | +0.12(+0.51%) |
Aug 06, 2024 | 23.14 | 23.59 | 23.06 | 23.42 | 43,504 | +0.22(+0.95%) |
Aug 05, 2024 | 22.45 | 23.46 | 22.02 | 23.20 | 193,629 | -0.39(-1.65%) |
Aug 02, 2024 | 23.73 | 23.73 | 23.37 | 23.59 | 55,969 | -0.60(-2.48%) |