Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.15 | 26.22 | 26.13 | 26.13 | 4,709 | +0.11(+0.42%) |
Sep 26, 2024 | 25.96 | 26.05 | 25.96 | 26.02 | 4,817 | +0.19(+0.73%) |
Sep 25, 2024 | 25.97 | 25.97 | 25.79 | 25.83 | 4,672 | -0.11(-0.42%) |
Sep 24, 2024 | 26.00 | 26.00 | 25.91 | 25.94 | 10,663 | +0.02(+0.08%) |
Sep 23, 2024 | 25.91 | 25.92 | 25.86 | 25.92 | 3,619 | +0.05(+0.19%) |
Sep 20, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 885 | -0.04(-0.14%) |
Sep 19, 2024 | 25.99 | 26.01 | 25.88 | 25.91 | 4,946 | +0.19(+0.73%) |
Sep 18, 2024 | 25.82 | 25.88 | 25.72 | 25.72 | 4,639 | -0.08(-0.32%) |
Sep 17, 2024 | 25.89 | 25.90 | 25.76 | 25.80 | 4,224 | -0.00(-0.02%) |
Sep 16, 2024 | 25.72 | 25.87 | 25.72 | 25.80 | 2,551 | +0.17(+0.68%) |
Sep 13, 2024 | 25.50 | 25.66 | 25.50 | 25.63 | 12,797 | +0.20(+0.80%) |
Sep 12, 2024 | 25.45 | 25.45 | 25.27 | 25.43 | 7,761 | +0.06(+0.22%) |
Sep 11, 2024 | 25.01 | 25.37 | 25.01 | 25.37 | 3,547 | -0.05(-0.20%) |
Sep 10, 2024 | 25.53 | 25.53 | 25.33 | 25.42 | 4,823 | -0.13(-0.50%) |
Sep 09, 2024 | 25.41 | 25.65 | 25.36 | 25.55 | 7,348 | +0.23(+0.91%) |
Sep 06, 2024 | 25.53 | 25.65 | 25.30 | 25.32 | 23,442 | -0.28(-1.09%) |
Sep 05, 2024 | 25.86 | 25.88 | 25.60 | 25.60 | 7,650 | -0.20(-0.79%) |
Sep 04, 2024 | 25.74 | 25.92 | 25.69 | 25.80 | 13,492 | +0.07(+0.25%) |
Sep 03, 2024 | 25.84 | 25.88 | 25.73 | 25.73 | 13,838 | -0.25(-0.96%) |
Aug 30, 2024 | 25.81 | 25.98 | 25.78 | 25.98 | 10,020 | +0.19(+0.74%) |
Aug 29, 2024 | 25.85 | 25.87 | 25.69 | 25.79 | 14,140 | +0.05(+0.18%) |
Aug 28, 2024 | 25.76 | 25.80 | 25.65 | 25.75 | 3,611 | +0.01(+0.06%) |
Aug 27, 2024 | 25.71 | 25.75 | 25.71 | 25.73 | 3,931 | +0.01(+0.04%) |
Aug 26, 2024 | 25.70 | 25.76 | 25.70 | 25.72 | 3,169 | +0.05(+0.20%) |
Aug 23, 2024 | 25.48 | 25.67 | 25.48 | 25.67 | 9,590 | +0.29(+1.16%) |
Aug 22, 2024 | 25.38 | 25.44 | 25.33 | 25.38 | 8,380 | -0.02(-0.10%) |
Aug 21, 2024 | 25.42 | 25.45 | 25.34 | 25.40 | 8,341 | +0.10(+0.42%) |
Aug 20, 2024 | 25.38 | 25.43 | 25.27 | 25.30 | 10,288 | -0.04(-0.18%) |
Aug 19, 2024 | 25.11 | 25.39 | 25.11 | 25.34 | 15,322 | +0.16(+0.65%) |
Aug 16, 2024 | 25.03 | 25.18 | 25.03 | 25.18 | 5,122 | +0.09(+0.34%) |
Aug 15, 2024 | 25.02 | 25.15 | 25.01 | 25.09 | 13,284 | +0.24(+0.96%) |
Aug 14, 2024 | 24.81 | 24.91 | 24.78 | 24.85 | 5,283 | +0.13(+0.54%) |
Aug 13, 2024 | 24.57 | 24.75 | 24.57 | 24.72 | 9,122 | +0.21(+0.85%) |
Aug 12, 2024 | 24.60 | 24.60 | 24.49 | 24.51 | 10,188 | -0.09(-0.39%) |
Aug 09, 2024 | 24.51 | 24.69 | 24.51 | 24.61 | 3,283 | +0.01(+0.02%) |
Aug 08, 2024 | 24.28 | 24.61 | 24.28 | 24.60 | 7,711 | +0.34(+1.40%) |
Aug 07, 2024 | 24.55 | 24.62 | 24.26 | 24.26 | 11,592 | -0.07(-0.29%) |
Aug 06, 2024 | 24.21 | 24.53 | 24.21 | 24.33 | 7,298 | +0.20(+0.83%) |
Aug 05, 2024 | 24.29 | 24.50 | 24.13 | 24.13 | 7,588 | -0.61(-2.48%) |
Aug 02, 2024 | 24.98 | 25.08 | 24.62 | 24.74 | 10,455 | -0.34(-1.35%) |
Aug 01, 2024 | 25.25 | 25.25 | 24.98 | 25.08 | 2,238 | -0.21(-0.83%) |
Jul 31, 2024 | 25.31 | 25.45 | 25.29 | 25.29 | 9,612 | +0.04(+0.16%) |
Jul 30, 2024 | 25.20 | 25.28 | 25.20 | 25.25 | 5,201 | +0.16(+0.64%) |
Jul 29, 2024 | 25.05 | 25.14 | 25.00 | 25.09 | 13,008 | +0.01(+0.02%) |
Jul 26, 2024 | 24.92 | 25.15 | 24.90 | 25.08 | 2,814 | +0.24(+0.97%) |
Jul 25, 2024 | 24.73 | 24.96 | 24.73 | 24.84 | 1,692 | +0.06(+0.26%) |
Jul 24, 2024 | 24.83 | 24.94 | 24.78 | 24.78 | 7,492 | -0.17(-0.68%) |
Jul 23, 2024 | 24.93 | 25.00 | 24.93 | 24.95 | 2,915 | -0.15(-0.59%) |
Jul 22, 2024 | 25.06 | 25.10 | 25.02 | 25.10 | 3,749 | +0.13(+0.52%) |
Jul 19, 2024 | 25.00 | 25.04 | 24.97 | 24.97 | 2,808 | -0.23(-0.90%) |
Jul 18, 2024 | 25.29 | 25.39 | 25.15 | 25.19 | 5,247 | -0.25(-0.97%) |
Jul 17, 2024 | 25.16 | 25.46 | 25.16 | 25.44 | 3,549 | +0.08(+0.32%) |
Jul 16, 2024 | 25.00 | 25.36 | 25.00 | 25.36 | 18,407 | +0.32(+1.28%) |
Jul 15, 2024 | 24.95 | 25.12 | 24.95 | 25.04 | 4,163 | +0.07(+0.28%) |
Jul 12, 2024 | 25.01 | 25.04 | 24.97 | 24.97 | 3,584 | +0.12(+0.48%) |
Jul 11, 2024 | 24.61 | 24.88 | 24.61 | 24.85 | 5,475 | +0.20(+0.82%) |
Jul 10, 2024 | 24.36 | 24.65 | 24.36 | 24.65 | 8,955 | +0.24(+0.97%) |
Jul 09, 2024 | 24.38 | 24.54 | 24.37 | 24.41 | 4,163 | -0.04(-0.14%) |
Jul 08, 2024 | 24.50 | 24.59 | 24.41 | 24.45 | 6,430 | +0.01(+0.05%) |
Jul 05, 2024 | 24.46 | 24.46 | 24.34 | 24.43 | 7,318 | -0.09(-0.35%) |
Jul 03, 2024 | 24.45 | 24.58 | 24.45 | 24.52 | 3,763 | +0.03(+0.14%) |
Jul 02, 2024 | 24.27 | 24.48 | 24.27 | 24.48 | 5,661 | +0.13(+0.55%) |