Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.34 | 25.48 | 25.19 | 25.28 | 6,739 | -0.07(-0.28%) |
Sep 26, 2024 | 25.57 | 25.57 | 25.08 | 25.35 | 12,718 | +0.14(+0.56%) |
Sep 25, 2024 | 25.40 | 25.44 | 25.19 | 25.21 | 11,930 | -0.30(-1.18%) |
Sep 24, 2024 | 25.61 | 25.61 | 25.32 | 25.51 | 11,091 | +0.07(+0.28%) |
Sep 23, 2024 | 25.28 | 25.46 | 25.28 | 25.44 | 26,688 | +0.16(+0.63%) |
Sep 20, 2024 | 25.01 | 25.34 | 25.01 | 25.28 | 21,181 | +0.17(+0.68%) |
Sep 19, 2024 | 25.24 | 25.27 | 25.01 | 25.11 | 15,367 | +0.48(+1.95%) |
Sep 18, 2024 | 24.88 | 24.94 | 24.63 | 24.63 | 7,851 | -0.25(-1.02%) |
Sep 17, 2024 | 24.99 | 25.02 | 24.80 | 24.88 | 20,313 | +0.01(+0.05%) |
Sep 16, 2024 | 24.60 | 24.92 | 24.60 | 24.87 | 17,040 | +0.22(+0.89%) |
Sep 13, 2024 | 24.41 | 24.74 | 24.41 | 24.65 | 6,758 | +0.26(+1.07%) |
Sep 12, 2024 | 24.27 | 24.47 | 24.27 | 24.39 | 11,520 | +0.13(+0.54%) |
Sep 11, 2024 | 23.97 | 24.27 | 23.67 | 24.26 | 23,482 | +0.32(+1.36%) |
Sep 10, 2024 | 23.87 | 24.06 | 23.72 | 23.94 | 14,224 | +0.06(+0.23%) |
Sep 09, 2024 | 23.99 | 24.14 | 23.86 | 23.88 | 20,994 | +0.07(+0.29%) |
Sep 06, 2024 | 24.38 | 24.44 | 23.77 | 23.81 | 30,714 | -0.58(-2.38%) |
Sep 05, 2024 | 24.45 | 24.53 | 24.22 | 24.39 | 17,391 | -0.10(-0.41%) |
Sep 04, 2024 | 24.47 | 24.68 | 24.36 | 24.49 | 25,173 | -0.38(-1.53%) |
Sep 03, 2024 | 25.26 | 25.52 | 24.81 | 24.87 | 30,728 | -0.52(-2.05%) |
Aug 30, 2024 | 25.57 | 25.70 | 25.26 | 25.39 | 23,544 | -0.34(-1.32%) |
Aug 29, 2024 | 25.68 | 26.06 | 25.55 | 25.73 | 27,236 | +0.16(+0.63%) |
Aug 28, 2024 | 25.83 | 25.83 | 25.44 | 25.57 | 10,286 | -0.34(-1.31%) |
Aug 27, 2024 | 25.76 | 25.94 | 25.76 | 25.91 | 15,971 | +0.07(+0.27%) |
Aug 26, 2024 | 26.03 | 26.15 | 25.84 | 25.84 | 26,922 | -0.15(-0.58%) |
Aug 23, 2024 | 25.72 | 25.99 | 25.72 | 25.99 | 11,500 | +0.26(+1.01%) |
Aug 22, 2024 | 26.09 | 26.10 | 25.64 | 25.73 | 20,701 | -0.25(-0.96%) |
Aug 21, 2024 | 25.97 | 26.06 | 25.80 | 25.98 | 16,267 | +0.03(+0.12%) |
Aug 20, 2024 | 25.91 | 26.11 | 25.89 | 25.95 | 29,080 | +0.09(+0.35%) |
Aug 19, 2024 | 25.57 | 25.87 | 25.57 | 25.86 | 23,436 | +0.37(+1.45%) |
Aug 16, 2024 | 25.36 | 25.51 | 25.35 | 25.49 | 12,662 | +0.05(+0.20%) |
Aug 15, 2024 | 25.48 | 25.61 | 25.40 | 25.44 | 22,569 | +0.27(+1.06%) |
Aug 14, 2024 | 25.12 | 25.27 | 25.00 | 25.17 | 26,678 | +0.09(+0.37%) |
Aug 13, 2024 | 24.76 | 25.11 | 24.69 | 25.08 | 21,091 | +0.56(+2.28%) |
Aug 12, 2024 | 24.79 | 24.79 | 24.52 | 24.52 | 13,625 | -0.25(-1.01%) |
Aug 09, 2024 | 24.43 | 24.77 | 24.43 | 24.77 | 9,978 | +0.47(+1.93%) |
Aug 08, 2024 | 23.99 | 24.39 | 23.75 | 24.30 | 32,495 | +0.55(+2.32%) |
Aug 07, 2024 | 23.99 | 24.41 | 23.73 | 23.75 | 27,795 | +0.41(+1.76%) |
Aug 06, 2024 | 23.38 | 23.59 | 23.25 | 23.34 | 24,129 | +0.06(+0.26%) |
Aug 05, 2024 | 22.39 | 23.40 | 22.20 | 23.28 | 42,611 | -0.54(-2.27%) |
Aug 02, 2024 | 23.82 | 24.01 | 23.40 | 23.82 | 41,716 | -0.45(-1.85%) |
Aug 01, 2024 | 25.01 | 25.01 | 24.15 | 24.27 | 27,574 | -0.93(-3.69%) |
Jul 31, 2024 | 25.21 | 25.30 | 25.01 | 25.20 | 15,101 | +0.19(+0.76%) |
Jul 30, 2024 | 24.83 | 25.15 | 24.54 | 25.01 | 18,811 | +0.43(+1.75%) |
Jul 29, 2024 | 24.72 | 24.81 | 24.51 | 24.58 | 25,500 | -0.10(-0.41%) |
Jul 26, 2024 | 24.81 | 24.81 | 24.42 | 24.68 | 24,125 | +0.17(+0.69%) |
Jul 25, 2024 | 24.43 | 24.92 | 24.19 | 24.51 | 29,562 | +0.23(+0.95%) |
Jul 24, 2024 | 24.81 | 24.99 | 24.26 | 24.28 | 94,625 | -0.68(-2.72%) |
Jul 23, 2024 | 24.78 | 25.17 | 24.74 | 24.96 | 35,312 | +0.19(+0.77%) |
Jul 22, 2024 | 24.81 | 24.93 | 24.60 | 24.77 | 27,654 | +0.10(+0.41%) |
Jul 19, 2024 | 24.69 | 24.80 | 24.54 | 24.67 | 46,819 | -0.01(-0.04%) |
Jul 18, 2024 | 25.27 | 25.27 | 24.60 | 24.68 | 42,431 | -0.53(-2.10%) |
Jul 17, 2024 | 25.36 | 25.50 | 25.10 | 25.21 | 37,394 | -0.58(-2.25%) |
Jul 16, 2024 | 25.69 | 25.82 | 25.55 | 25.79 | 36,708 | +0.26(+1.02%) |
Jul 15, 2024 | 25.43 | 25.70 | 25.32 | 25.53 | 50,512 | +0.23(+0.91%) |
Jul 12, 2024 | 25.18 | 25.42 | 25.17 | 25.30 | 50,601 | +0.20(+0.80%) |
Jul 11, 2024 | 25.16 | 25.47 | 25.06 | 25.10 | 48,092 | +0.20(+0.80%) |
Jul 10, 2024 | 25.01 | 25.01 | 24.56 | 24.90 | 58,247 | -0.02(-0.06%) |
Jul 09, 2024 | 25.40 | 25.40 | 24.75 | 24.91 | 675,850 | -0.39(-1.56%) |
Jul 08, 2024 | 25.54 | 25.54 | 25.08 | 25.31 | 112,186 | -0.14(-0.55%) |
Jul 05, 2024 | 25.42 | 25.47 | 25.19 | 25.45 | 121,141 | +0.12(+0.47%) |
Jul 03, 2024 | 25.28 | 25.40 | 25.25 | 25.33 | 34,139 | +0.12(+0.48%) |
Jul 02, 2024 | 25.08 | 25.25 | 25.07 | 25.21 | 13,156 | +0.06(+0.24%) |