Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 25.34 | 25.67 | 24.91 | 24.94 | 1,102,253 | -0.31(-1.23%) |
Sep 30, 2024 | 24.97 | 25.25 | 24.83 | 25.25 | 837,595 | +0.27(+1.08%) |
Sep 27, 2024 | 24.59 | 25.33 | 24.55 | 24.98 | 957,867 | +0.72(+2.97%) |
Sep 26, 2024 | 25.14 | 25.29 | 24.12 | 24.26 | 1,259,854 | -0.91(-3.62%) |
Sep 25, 2024 | 25.58 | 25.58 | 25.16 | 25.17 | 1,001,285 | -0.30(-1.18%) |
Sep 24, 2024 | 25.34 | 25.49 | 25.23 | 25.47 | 1,320,383 | +0.07(+0.28%) |
Sep 23, 2024 | 25.31 | 25.52 | 25.07 | 25.40 | 1,699,716 | +0.12(+0.47%) |
Sep 20, 2024 | 25.13 | 25.33 | 24.98 | 25.28 | 3,388,607 | -0.02(-0.08%) |
Sep 19, 2024 | 25.53 | 25.58 | 25.18 | 25.30 | 1,365,611 | +0.03(+0.12%) |
Sep 18, 2024 | 24.89 | 25.45 | 24.72 | 25.27 | 2,287,703 | +0.42(+1.69%) |
Sep 17, 2024 | 24.31 | 24.87 | 24.24 | 24.85 | 2,094,995 | +0.58(+2.39%) |
Sep 16, 2024 | 23.99 | 24.29 | 23.91 | 24.27 | 1,356,870 | +0.28(+1.17%) |
Sep 13, 2024 | 23.64 | 24.09 | 23.64 | 23.99 | 1,919,299 | +0.41(+1.74%) |
Sep 12, 2024 | 23.14 | 23.60 | 23.13 | 23.58 | 1,320,183 | +0.33(+1.42%) |
Sep 11, 2024 | 23.22 | 23.29 | 22.68 | 23.25 | 1,381,583 | -0.09(-0.39%) |
Sep 10, 2024 | 23.58 | 23.66 | 23.22 | 23.34 | 751,120 | -0.25(-1.06%) |
Sep 09, 2024 | 23.50 | 23.97 | 23.36 | 23.59 | 882,225 | +0.31(+1.33%) |
Sep 06, 2024 | 23.71 | 23.85 | 23.18 | 23.28 | 1,220,542 | -0.56(-2.35%) |
Sep 05, 2024 | 22.04 | 24.17 | 22.02 | 23.84 | 2,425,418 | +1.97(+9.01%) |
Sep 04, 2024 | 22.09 | 22.20 | 21.84 | 21.87 | 1,061,591 | -0.28(-1.26%) |
Sep 03, 2024 | 21.96 | 22.21 | 21.91 | 22.15 | 736,641 | +0.05(+0.23%) |
Aug 30, 2024 | 22.11 | 22.16 | 21.67 | 22.10 | 629,111 | +0.09(+0.41%) |
Aug 29, 2024 | 22.10 | 22.16 | 21.90 | 22.01 | 636,838 | +0.02(+0.09%) |
Aug 28, 2024 | 22.14 | 22.14 | 21.85 | 21.99 | 688,454 | -0.07(-0.32%) |
Aug 27, 2024 | 22.05 | 22.30 | 21.80 | 22.06 | 1,053,077 | +0.11(+0.50%) |
Aug 26, 2024 | 22.14 | 22.16 | 21.92 | 21.95 | 1,029,411 | +0.01(+0.05%) |
Aug 23, 2024 | 22.23 | 22.24 | 21.54 | 21.94 | 3,051,176 | -0.09(-0.41%) |
Aug 22, 2024 | 22.07 | 22.13 | 21.89 | 22.03 | 758,458 | -0.07(-0.32%) |
Aug 21, 2024 | 22.11 | 22.18 | 22.01 | 22.10 | 597,380 | +0.06(+0.27%) |
Aug 20, 2024 | 22.10 | 22.12 | 21.86 | 22.04 | 786,659 | -0.10(-0.45%) |
Aug 19, 2024 | 22.13 | 22.19 | 21.97 | 22.14 | 562,034 | +0.04(+0.18%) |
Aug 16, 2024 | 21.88 | 22.19 | 21.82 | 22.10 | 894,118 | +0.19(+0.87%) |
Aug 15, 2024 | 22.18 | 22.25 | 21.90 | 21.91 | 787,137 | +0.03(+0.14%) |
Aug 14, 2024 | 21.70 | 21.88 | 21.59 | 21.88 | 659,838 | +0.20(+0.92%) |
Aug 13, 2024 | 21.57 | 21.70 | 21.39 | 21.68 | 625,868 | +0.18(+0.84%) |
Aug 12, 2024 | 21.65 | 21.78 | 21.36 | 21.50 | 861,276 | -0.05(-0.23%) |
Aug 09, 2024 | 21.53 | 21.80 | 21.38 | 21.55 | 754,907 | +0.15(+0.70%) |
Aug 08, 2024 | 21.19 | 21.74 | 20.16 | 21.40 | 1,382,198 | -0.40(-1.83%) |
Aug 07, 2024 | 21.91 | 22.11 | 21.73 | 21.80 | 1,043,450 | -0.04(-0.18%) |
Aug 06, 2024 | 21.55 | 22.11 | 21.33 | 21.84 | 1,150,148 | +0.31(+1.44%) |
Aug 05, 2024 | 21.50 | 21.64 | 21.27 | 21.53 | 961,642 | -0.62(-2.80%) |
Aug 02, 2024 | 21.84 | 22.21 | 21.61 | 22.15 | 1,432,535 | -0.03(-0.14%) |