Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.23 | 26.26 | 26.21 | 26.26 | 21,032 | -0.01(-0.05%) |
Sep 26, 2024 | 26.22 | 26.29 | 26.22 | 26.27 | 67,293 | +0.05(+0.18%) |
Sep 25, 2024 | 26.27 | 26.27 | 26.22 | 26.23 | 43,430 | -0.01(-0.04%) |
Sep 24, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 17,450 | +0.00(+0.00%) |
Sep 23, 2024 | 26.23 | 26.25 | 26.22 | 26.23 | 19,143 | +0.02(+0.08%) |
Sep 20, 2024 | 26.28 | 26.28 | 26.21 | 26.21 | 32,949 | -0.04(-0.13%) |
Sep 19, 2024 | 26.28 | 26.28 | 26.23 | 26.25 | 40,803 | +0.01(+0.04%) |
Sep 18, 2024 | 26.26 | 26.27 | 26.24 | 26.24 | 21,503 | -0.02(-0.06%) |
Sep 17, 2024 | 26.25 | 26.26 | 26.25 | 26.25 | 88,501 | -0.03(-0.10%) |
Sep 16, 2024 | 26.25 | 26.28 | 26.24 | 26.28 | 23,092 | +0.03(+0.11%) |
Sep 13, 2024 | 26.23 | 26.25 | 26.23 | 26.25 | 52,000 | +0.04(+0.13%) |
Sep 12, 2024 | 26.22 | 26.22 | 26.21 | 26.21 | 19,729 | -0.00(-0.02%) |
Sep 11, 2024 | 26.25 | 26.26 | 26.19 | 26.22 | 432,430 | -0.05(-0.17%) |
Sep 10, 2024 | 26.24 | 26.27 | 26.24 | 26.27 | 22,919 | +0.02(+0.08%) |
Sep 09, 2024 | 26.21 | 26.25 | 26.21 | 26.25 | 132,665 | -0.01(-0.04%) |
Sep 06, 2024 | 26.22 | 26.34 | 26.21 | 26.25 | 897,709 | +0.04(+0.17%) |
Sep 05, 2024 | 26.18 | 26.21 | 26.18 | 26.21 | 48,800 | +0.00(+0.00%) |
Sep 04, 2024 | 26.17 | 26.22 | 26.17 | 26.21 | 134,450 | +0.02(+0.08%) |
Sep 03, 2024 | 26.17 | 26.22 | 26.17 | 26.19 | 196,701 | +0.02(+0.08%) |
Aug 30, 2024 | 26.15 | 26.17 | 26.15 | 26.17 | 127,360 | -0.05(-0.21%) |
Aug 29, 2024 | 26.22 | 26.23 | 26.20 | 26.23 | 506,013 | +0.01(+0.02%) |
Aug 28, 2024 | 26.22 | 26.22 | 26.20 | 26.22 | 22,329 | -0.01(-0.02%) |
Aug 27, 2024 | 26.20 | 26.23 | 26.19 | 26.23 | 55,882 | +0.02(+0.06%) |
Aug 26, 2024 | 26.21 | 26.21 | 26.19 | 26.21 | 39,635 | +0.01(+0.02%) |
Aug 23, 2024 | 26.17 | 26.20 | 26.17 | 26.20 | 18,907 | +0.02(+0.10%) |
Aug 22, 2024 | 26.19 | 26.19 | 26.16 | 26.18 | 33,705 | +0.00(+0.00%) |
Aug 21, 2024 | 26.15 | 26.18 | 26.14 | 26.18 | 51,278 | +0.00(+0.02%) |
Aug 20, 2024 | 26.15 | 26.18 | 26.14 | 26.18 | 203,013 | +0.04(+0.15%) |
Aug 19, 2024 | 26.13 | 26.16 | 26.10 | 26.14 | 55,166 | -0.01(-0.04%) |
Aug 16, 2024 | 26.14 | 26.15 | 26.12 | 26.14 | 94,030 | +0.00(+0.02%) |
Aug 15, 2024 | 26.16 | 26.16 | 26.11 | 26.14 | 113,799 | -0.03(-0.11%) |
Aug 14, 2024 | 26.13 | 26.17 | 26.13 | 26.17 | 73,163 | +0.05(+0.17%) |
Aug 13, 2024 | 26.10 | 26.13 | 26.10 | 26.12 | 8,413 | -0.02(-0.06%) |
Aug 12, 2024 | 26.11 | 26.14 | 26.11 | 26.14 | 47,330 | +0.01(+0.04%) |
Aug 09, 2024 | 26.09 | 26.13 | 26.09 | 26.13 | 12,846 | +0.03(+0.11%) |
Aug 08, 2024 | 26.11 | 26.11 | 26.09 | 26.10 | 81,486 | -0.04(-0.15%) |
Aug 07, 2024 | 26.15 | 26.16 | 26.11 | 26.14 | 65,038 | -0.02(-0.08%) |
Aug 06, 2024 | 26.12 | 26.17 | 26.12 | 26.16 | 32,883 | +0.00(+0.00%) |
Aug 05, 2024 | 26.07 | 26.16 | 26.07 | 26.16 | 161,636 | +0.00(+0.02%) |
Aug 02, 2024 | 26.15 | 26.16 | 26.11 | 26.16 | 22,682 | +0.10(+0.38%) |
Aug 01, 2024 | 26.02 | 26.06 | 26.02 | 26.05 | 40,567 | +0.04(+0.13%) |
Jul 31, 2024 | 26.00 | 26.02 | 25.98 | 26.02 | 27,895 | +0.03(+0.10%) |
Jul 30, 2024 | 25.98 | 26.00 | 25.96 | 25.99 | 41,387 | +0.00(+0.00%) |
Jul 29, 2024 | 25.98 | 25.99 | 25.96 | 25.99 | 113,314 | +0.02(+0.08%) |
Jul 26, 2024 | 25.98 | 25.98 | 25.96 | 25.97 | 224,254 | +0.00(+0.00%) |
Jul 25, 2024 | 25.97 | 25.99 | 25.95 | 25.97 | 5,157,618 | +0.02(+0.06%) |
Jul 24, 2024 | 25.96 | 25.98 | 25.95 | 25.96 | 23,828 | +0.00(+0.02%) |
Jul 23, 2024 | 25.98 | 25.98 | 25.95 | 25.95 | 15,429 | +0.00(+0.00%) |
Jul 22, 2024 | 25.94 | 25.95 | 25.94 | 25.95 | 9,643 | +0.01(+0.04%) |
Jul 19, 2024 | 25.94 | 25.94 | 25.93 | 25.94 | 7,396 | +0.00(+0.00%) |
Jul 18, 2024 | 25.93 | 25.94 | 25.93 | 25.94 | 3,053,481 | +0.01(+0.02%) |
Jul 17, 2024 | 25.95 | 25.95 | 25.93 | 25.94 | 77,395 | +0.00(+0.00%) |
Jul 16, 2024 | 25.91 | 25.94 | 25.91 | 25.94 | 12,800 | +0.04(+0.14%) |
Jul 15, 2024 | 25.90 | 25.90 | 25.88 | 25.90 | 22,174 | +0.01(+0.04%) |
Jul 12, 2024 | 25.87 | 25.89 | 25.87 | 25.89 | 49,625 | +0.03(+0.10%) |
Jul 11, 2024 | 25.86 | 25.88 | 25.85 | 25.87 | 3,326,810 | +0.04(+0.15%) |
Jul 10, 2024 | 25.82 | 25.83 | 25.82 | 25.83 | 9,006 | +0.01(+0.04%) |
Jul 09, 2024 | 25.84 | 25.84 | 25.81 | 25.82 | 19,573 | +0.02(+0.06%) |
Jul 08, 2024 | 25.81 | 25.81 | 25.78 | 25.80 | 10,538 | +0.00(+0.00%) |
Jul 05, 2024 | 25.80 | 25.80 | 25.79 | 25.80 | 34,739 | +0.05(+0.19%) |
Jul 03, 2024 | 25.73 | 25.75 | 25.69 | 25.75 | 89,493 | +0.03(+0.12%) |
Jul 02, 2024 | 25.72 | 25.75 | 25.72 | 25.72 | 3,321,453 | +0.02(+0.08%) |