Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.09 | 26.21 | 25.92 | 26.10 | 263,355 | +0.01(+0.04%) |
Oct 17, 2024 | 25.66 | 26.18 | 25.65 | 26.09 | 269,053 | +0.38(+1.48%) |
Oct 16, 2024 | 25.86 | 26.07 | 25.69 | 25.71 | 358,459 | -0.24(-0.92%) |
Oct 15, 2024 | 25.57 | 26.23 | 25.52 | 25.95 | 499,266 | +0.42(+1.65%) |
Oct 14, 2024 | 25.40 | 25.59 | 25.28 | 25.53 | 228,616 | +0.14(+0.55%) |
Oct 11, 2024 | 25.06 | 25.42 | 24.90 | 25.39 | 277,025 | +0.49(+1.97%) |
Oct 10, 2024 | 24.66 | 25.13 | 24.63 | 24.90 | 567,895 | +0.15(+0.61%) |
Oct 09, 2024 | 24.88 | 24.89 | 24.46 | 24.75 | 426,336 | -0.13(-0.52%) |
Oct 08, 2024 | 25.14 | 25.29 | 24.72 | 24.88 | 439,714 | -0.38(-1.50%) |
Oct 07, 2024 | 25.32 | 25.45 | 25.00 | 25.26 | 428,977 | +0.11(+0.44%) |
Oct 04, 2024 | 25.42 | 25.58 | 25.00 | 25.15 | 680,914 | -0.38(-1.49%) |
Oct 03, 2024 | 25.49 | 25.90 | 25.30 | 25.53 | 450,137 | +0.13(+0.51%) |
Oct 02, 2024 | 25.30 | 25.56 | 25.26 | 25.40 | 450,111 | -0.13(-0.51%) |
Oct 01, 2024 | 25.21 | 25.70 | 25.07 | 25.53 | 584,430 | +0.24(+0.95%) |
Sep 30, 2024 | 25.15 | 25.43 | 24.91 | 25.29 | 523,779 | -0.01(-0.03%) |
Sep 27, 2024 | 25.43 | 25.44 | 25.07 | 25.30 | 353,743 | +0.06(+0.24%) |
Sep 26, 2024 | 25.34 | 25.64 | 25.18 | 25.24 | 425,360 | -0.20(-0.78%) |
Sep 25, 2024 | 25.96 | 26.08 | 25.37 | 25.44 | 565,800 | -0.78(-2.96%) |
Sep 24, 2024 | 25.79 | 26.23 | 25.63 | 26.21 | 999,393 | +0.29(+1.11%) |
Sep 23, 2024 | 25.19 | 26.36 | 25.12 | 25.92 | 1,833,823 | +0.86(+3.41%) |
Sep 20, 2024 | 24.97 | 25.20 | 24.58 | 25.07 | 7,652,712 | +0.06(+0.24%) |
Sep 19, 2024 | 24.95 | 25.48 | 24.81 | 25.01 | 1,468,975 | +0.24(+0.96%) |
Sep 18, 2024 | 24.77 | 25.23 | 24.75 | 24.77 | 1,163,022 | -0.08(-0.32%) |
Sep 17, 2024 | 24.89 | 25.16 | 24.61 | 24.85 | 816,519 | -0.07(-0.28%) |
Sep 16, 2024 | 25.06 | 25.21 | 24.82 | 24.92 | 792,548 | -0.08(-0.32%) |
Sep 13, 2024 | 24.94 | 25.18 | 24.74 | 25.00 | 664,052 | +0.21(+0.84%) |
Sep 12, 2024 | 24.88 | 25.17 | 24.59 | 24.79 | 599,448 | -0.17(-0.68%) |
Sep 11, 2024 | 24.89 | 25.33 | 24.75 | 24.96 | 661,209 | -0.01(-0.04%) |
Sep 10, 2024 | 24.45 | 25.27 | 24.45 | 24.97 | 1,024,385 | +0.53(+2.16%) |
Sep 09, 2024 | 25.60 | 25.84 | 24.35 | 24.44 | 992,502 | -1.07(-4.21%) |
Sep 06, 2024 | 24.88 | 25.59 | 24.53 | 25.52 | 853,394 | +0.17(+0.67%) |
Sep 05, 2024 | 24.77 | 25.63 | 24.61 | 25.35 | 1,508,394 | +0.97(+4.00%) |
Sep 04, 2024 | 23.43 | 24.45 | 23.43 | 24.37 | 481,296 | +0.75(+3.16%) |
Sep 03, 2024 | 23.32 | 23.87 | 23.27 | 23.63 | 432,472 | +0.14(+0.59%) |
Aug 30, 2024 | 23.64 | 23.91 | 23.32 | 23.49 | 510,422 | -0.07(-0.28%) |
Aug 29, 2024 | 24.00 | 24.11 | 23.48 | 23.55 | 523,055 | -0.45(-1.85%) |
Aug 28, 2024 | 23.91 | 24.29 | 23.89 | 24.00 | 825,331 | +0.09(+0.37%) |
Aug 27, 2024 | 23.94 | 24.48 | 23.71 | 23.91 | 984,607 | -0.11(-0.45%) |
Aug 26, 2024 | 23.53 | 24.15 | 23.53 | 24.02 | 1,232,458 | +0.55(+2.36%) |
Aug 23, 2024 | 23.20 | 23.72 | 23.17 | 23.46 | 1,050,726 | +0.54(+2.37%) |
Aug 22, 2024 | 22.51 | 23.18 | 22.16 | 22.92 | 748,818 | +0.22(+0.96%) |
Aug 21, 2024 | 22.46 | 22.73 | 22.31 | 22.70 | 831,554 | +0.14(+0.61%) |
Aug 20, 2024 | 22.22 | 22.65 | 22.14 | 22.56 | 508,142 | +0.29(+1.29%) |
Aug 19, 2024 | 21.96 | 22.35 | 21.89 | 22.28 | 422,983 | +0.32(+1.44%) |
Aug 16, 2024 | 22.19 | 22.59 | 21.68 | 21.96 | 337,521 | -0.35(-1.55%) |
Aug 15, 2024 | 22.16 | 22.50 | 21.99 | 22.31 | 1,103,444 | +0.20(+0.90%) |
Aug 14, 2024 | 21.34 | 22.33 | 21.34 | 22.11 | 1,726,876 | +0.77(+3.62%) |
Aug 13, 2024 | 21.13 | 21.72 | 21.13 | 21.34 | 1,000,967 | +0.17(+0.79%) |
Aug 12, 2024 | 21.59 | 21.86 | 21.06 | 21.17 | 456,477 | -0.55(-2.55%) |
Aug 09, 2024 | 21.64 | 21.95 | 21.28 | 21.72 | 454,773 | -0.06(-0.27%) |
Aug 08, 2024 | 21.96 | 22.34 | 21.76 | 21.78 | 590,544 | -0.33(-1.48%) |
Aug 07, 2024 | 23.23 | 23.49 | 21.71 | 22.11 | 682,560 | -1.34(-5.70%) |
Aug 06, 2024 | 22.40 | 23.63 | 22.37 | 23.44 | 701,419 | +0.88(+3.90%) |
Aug 05, 2024 | 23.05 | 23.14 | 22.36 | 22.56 | 828,618 | -1.08(-4.56%) |
Aug 02, 2024 | 22.75 | 24.01 | 22.75 | 23.64 | 799,900 | +0.52(+2.27%) |