Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.39 | 25.39 | 25.34 | 25.36 | 684 | -0.04(-0.16%) |
Oct 17, 2024 | 25.36 | 25.40 | 25.32 | 25.40 | 8,622 | +0.00(+0.01%) |
Oct 16, 2024 | 25.38 | 25.40 | 25.38 | 25.40 | 6,774 | +0.10(+0.40%) |
Oct 15, 2024 | 25.31 | 25.38 | 25.23 | 25.30 | 57,262 | -0.01(-0.05%) |
Oct 14, 2024 | 25.31 | 25.31 | 25.25 | 25.31 | 3,218 | +0.03(+0.12%) |
Oct 11, 2024 | 25.19 | 25.28 | 25.19 | 25.28 | 1,161 | +0.11(+0.44%) |
Oct 10, 2024 | 25.08 | 25.17 | 25.08 | 25.17 | 6,152 | -0.01(-0.02%) |
Oct 09, 2024 | 25.19 | 25.19 | 25.12 | 25.17 | 10,771 | -0.00(-0.00%) |
Oct 08, 2024 | 25.14 | 25.18 | 25.14 | 25.18 | 4,885 | +0.03(+0.12%) |
Oct 07, 2024 | 25.13 | 25.16 | 25.13 | 25.14 | 7,760 | -0.04(-0.14%) |
Oct 04, 2024 | 25.17 | 25.20 | 25.17 | 25.18 | 6,695 | +0.05(+0.20%) |
Oct 03, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 72 | -0.03(-0.12%) |
Oct 02, 2024 | 25.17 | 25.18 | 25.12 | 25.16 | 73,790 | -0.02(-0.08%) |
Oct 01, 2024 | 25.19 | 25.22 | 25.18 | 25.18 | 1,849 | -0.06(-0.24%) |
Sep 30, 2024 | 25.26 | 25.29 | 25.24 | 25.24 | 2,461 | +0.02(+0.08%) |
Sep 27, 2024 | 25.25 | 25.32 | 25.12 | 25.22 | 56,454 | +0.01(+0.03%) |
Sep 26, 2024 | 25.24 | 25.24 | 25.20 | 25.21 | 2,137 | +0.02(+0.08%) |
Sep 25, 2024 | 25.24 | 25.24 | 25.19 | 25.19 | 104 | -0.06(-0.22%) |
Sep 24, 2024 | 25.26 | 25.27 | 25.23 | 25.25 | 7,122 | +0.02(+0.06%) |
Sep 23, 2024 | 25.26 | 25.29 | 25.21 | 25.23 | 5,806 | -0.02(-0.06%) |
Sep 20, 2024 | 25.26 | 25.29 | 25.25 | 25.25 | 1,629 | -0.03(-0.12%) |
Sep 19, 2024 | 25.35 | 25.35 | 25.23 | 25.28 | 2,084 | +0.10(+0.38%) |
Sep 18, 2024 | 25.16 | 25.24 | 25.16 | 25.18 | 1,140 | +0.03(+0.12%) |
Sep 17, 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 1,103 | +0.04(+0.15%) |
Sep 16, 2024 | 25.12 | 25.14 | 25.12 | 25.12 | 948 | +0.02(+0.06%) |
Sep 13, 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 3,147 | +0.14(+0.56%) |
Sep 12, 2024 | 24.89 | 24.98 | 24.89 | 24.96 | 4,119 | +0.07(+0.28%) |
Sep 11, 2024 | 24.80 | 24.89 | 24.79 | 24.89 | 2,855 | +0.07(+0.28%) |
Sep 10, 2024 | 24.85 | 24.85 | 24.79 | 24.82 | 3,153 | -0.05(-0.21%) |
Sep 09, 2024 | 24.87 | 24.90 | 24.87 | 24.87 | 1,996 | +0.00(+0.00%) |
Sep 06, 2024 | 24.94 | 24.95 | 24.84 | 24.87 | 5,956 | -0.05(-0.21%) |
Sep 05, 2024 | 24.93 | 24.96 | 24.90 | 24.92 | 6,529 | -0.04(-0.17%) |
Sep 04, 2024 | 25.00 | 25.02 | 24.96 | 24.96 | 777 | +0.01(+0.06%) |
Sep 03, 2024 | 25.09 | 25.09 | 24.94 | 24.95 | 7,428 | -0.17(-0.68%) |
Aug 30, 2024 | 25.08 | 25.12 | 25.08 | 25.12 | 1,280 | +0.04(+0.17%) |
Aug 29, 2024 | 25.03 | 25.10 | 25.03 | 25.08 | 14,732 | +0.05(+0.20%) |
Aug 28, 2024 | 25.07 | 25.08 | 25.03 | 25.03 | 3,390 | -0.04(-0.14%) |
Aug 27, 2024 | 24.98 | 25.09 | 24.98 | 25.07 | 3,576 | -0.02(-0.10%) |
Aug 26, 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 464 | +0.01(+0.04%) |
Aug 23, 2024 | 25.06 | 25.09 | 25.05 | 25.08 | 14,244 | +0.16(+0.64%) |
Aug 22, 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 4,439 | -0.02(-0.10%) |
Aug 21, 2024 | 24.92 | 24.98 | 24.90 | 24.95 | 6,108 | +0.09(+0.38%) |
Aug 20, 2024 | 24.90 | 24.90 | 24.84 | 24.85 | 4,371 | -0.05(-0.20%) |
Aug 19, 2024 | 24.89 | 24.91 | 24.89 | 24.90 | 2,042 | +0.08(+0.30%) |
Aug 16, 2024 | 24.89 | 24.89 | 24.81 | 24.82 | 12,476 | +0.02(+0.08%) |
Aug 15, 2024 | 24.81 | 24.86 | 24.75 | 24.80 | 9,839 | +0.10(+0.42%) |
Aug 14, 2024 | 24.70 | 24.74 | 24.67 | 24.70 | 47,669 | -0.05(-0.20%) |
Aug 13, 2024 | 24.69 | 24.76 | 24.68 | 24.75 | 3,973 | +0.10(+0.42%) |
Aug 12, 2024 | 24.69 | 24.69 | 24.61 | 24.65 | 54,163 | -0.04(-0.15%) |
Aug 09, 2024 | 24.68 | 24.72 | 24.68 | 24.68 | 4,796 | +0.00(+0.01%) |
Aug 08, 2024 | 24.59 | 24.71 | 24.59 | 24.68 | 16,715 | +0.09(+0.38%) |
Aug 07, 2024 | 24.74 | 24.74 | 24.59 | 24.59 | 48,496 | -0.05(-0.21%) |
Aug 06, 2024 | 24.59 | 24.68 | 24.59 | 24.64 | 2,606 | +0.03(+0.10%) |
Aug 05, 2024 | 24.61 | 24.70 | 24.44 | 24.61 | 7,990 | -0.13(-0.52%) |
Aug 02, 2024 | 24.75 | 24.78 | 24.69 | 24.74 | 7,815 | -0.13(-0.52%) |