Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.03 | 25.15 | 24.86 | 25.08 | 7,760 | +0.04(+0.16%) |
Sep 26, 2024 | 25.00 | 25.05 | 24.95 | 25.04 | 2,492 | -0.02(-0.08%) |
Sep 25, 2024 | 25.00 | 25.06 | 24.83 | 25.06 | 7,633 | +0.03(+0.12%) |
Sep 24, 2024 | 25.09 | 25.10 | 25.03 | 25.03 | 14,821 | -0.11(-0.44%) |
Sep 23, 2024 | 25.14 | 25.14 | 25.01 | 25.14 | 6,251 | +0.00(+0.00%) |
Sep 20, 2024 | 25.17 | 25.17 | 25.09 | 25.14 | 3,291 | -0.03(-0.12%) |
Sep 19, 2024 | 25.19 | 25.19 | 25.00 | 25.17 | 3,126 | +0.29(+1.15%) |
Sep 18, 2024 | 24.89 | 24.93 | 24.77 | 24.89 | 3,370 | +0.12(+0.46%) |
Sep 17, 2024 | 24.84 | 24.85 | 24.68 | 24.77 | 4,105 | +0.02(+0.08%) |
Sep 16, 2024 | 24.66 | 24.80 | 24.64 | 24.75 | 4,805 | +0.08(+0.32%) |
Sep 13, 2024 | 24.54 | 24.72 | 24.54 | 24.67 | 6,619 | -0.28(-1.12%) |
Sep 12, 2024 | 25.02 | 25.11 | 24.84 | 24.95 | 16,028 | +0.12(+0.48%) |
Sep 11, 2024 | 24.89 | 25.06 | 24.80 | 24.83 | 12,406 | -0.18(-0.71%) |
Sep 10, 2024 | 24.87 | 25.10 | 24.87 | 25.01 | 7,625 | +0.14(+0.56%) |
Sep 09, 2024 | 24.86 | 24.89 | 24.72 | 24.87 | 4,783 | +0.16(+0.65%) |
Sep 06, 2024 | 24.98 | 25.27 | 24.70 | 24.71 | 32,360 | -0.36(-1.44%) |
Sep 05, 2024 | 25.02 | 25.22 | 25.00 | 25.07 | 8,163 | +0.07(+0.28%) |
Sep 04, 2024 | 25.16 | 25.19 | 24.96 | 25.00 | 10,807 | -0.03(-0.12%) |
Sep 03, 2024 | 24.66 | 25.10 | 24.66 | 25.03 | 4,851 | -0.09(-0.36%) |
Aug 30, 2024 | 25.01 | 25.12 | 24.78 | 25.12 | 47,133 | -0.14(-0.55%) |
Aug 29, 2024 | 25.23 | 25.26 | 25.10 | 25.26 | 6,124 | +0.04(+0.16%) |
Aug 28, 2024 | 25.11 | 25.22 | 25.01 | 25.22 | 12,722 | +0.03(+0.12%) |
Aug 27, 2024 | 24.95 | 25.19 | 24.95 | 25.19 | 5,309 | +0.14(+0.56%) |
Aug 26, 2024 | 24.93 | 25.13 | 24.93 | 25.05 | 6,745 | +0.00(+0.00%) |
Aug 23, 2024 | 24.95 | 25.05 | 24.93 | 25.05 | 5,968 | +0.16(+0.64%) |
Aug 22, 2024 | 24.89 | 24.91 | 24.71 | 24.89 | 5,309 | -0.02(-0.08%) |
Aug 21, 2024 | 24.79 | 24.93 | 24.73 | 24.91 | 6,383 | +0.18(+0.73%) |
Aug 20, 2024 | 24.57 | 24.73 | 24.57 | 24.73 | 4,506 | +0.13(+0.53%) |
Aug 19, 2024 | 24.44 | 24.60 | 24.44 | 24.60 | 11,145 | +0.20(+0.80%) |
Aug 16, 2024 | 24.33 | 24.47 | 24.33 | 24.41 | 5,363 | -0.02(-0.10%) |
Aug 15, 2024 | 24.35 | 24.44 | 24.35 | 24.43 | 2,526 | +0.07(+0.29%) |
Aug 14, 2024 | 24.40 | 24.43 | 24.30 | 24.36 | 8,683 | -0.00(-0.00%) |
Aug 13, 2024 | 24.17 | 24.36 | 24.07 | 24.36 | 3,807 | +0.27(+1.12%) |
Aug 12, 2024 | 24.00 | 24.30 | 23.97 | 24.09 | 4,319 | +0.05(+0.20%) |
Aug 09, 2024 | 24.24 | 24.27 | 24.02 | 24.04 | 5,886 | -0.20(-0.81%) |
Aug 08, 2024 | 24.24 | 24.24 | 24.11 | 24.24 | 6,337 | +0.01(+0.04%) |
Aug 07, 2024 | 23.99 | 24.34 | 23.86 | 24.23 | 10,996 | -0.12(-0.49%) |
Aug 06, 2024 | 24.08 | 24.35 | 23.92 | 24.35 | 6,521 | +0.44(+1.84%) |
Aug 05, 2024 | 23.86 | 23.91 | 23.11 | 23.91 | 6,782 | -0.26(-1.08%) |
Aug 02, 2024 | 24.22 | 24.35 | 23.96 | 24.17 | 7,741 | +0.03(+0.12%) |
Aug 01, 2024 | 23.88 | 24.36 | 23.88 | 24.14 | 8,417 | +0.15(+0.63%) |
Jul 31, 2024 | 23.87 | 23.99 | 23.70 | 23.99 | 11,609 | +0.05(+0.21%) |
Jul 30, 2024 | 23.82 | 23.94 | 23.81 | 23.94 | 4,686 | +0.05(+0.21%) |
Jul 29, 2024 | 23.87 | 23.90 | 23.75 | 23.89 | 9,887 | +0.09(+0.38%) |
Jul 26, 2024 | 23.89 | 23.89 | 23.61 | 23.80 | 6,050 | +0.16(+0.67%) |
Jul 25, 2024 | 23.71 | 23.76 | 23.62 | 23.64 | 2,341 | +0.03(+0.13%) |
Jul 24, 2024 | 23.73 | 23.76 | 23.53 | 23.61 | 3,673 | -0.23(-0.96%) |
Jul 23, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 1,902 | +0.04(+0.17%) |
Jul 22, 2024 | 23.79 | 23.86 | 23.77 | 23.80 | 3,841 | -0.03(-0.13%) |
Jul 19, 2024 | 23.82 | 23.83 | 23.76 | 23.83 | 5,084 | +0.07(+0.29%) |
Jul 18, 2024 | 23.87 | 23.92 | 23.75 | 23.76 | 6,795 | -0.09(-0.38%) |
Jul 17, 2024 | 23.85 | 23.89 | 23.80 | 23.85 | 6,773 | +0.00(+0.00%) |
Jul 16, 2024 | 23.96 | 23.96 | 23.85 | 23.85 | 3,192 | -0.04(-0.17%) |
Jul 15, 2024 | 23.87 | 24.04 | 23.77 | 23.89 | 4,741 | -0.07(-0.29%) |
Jul 12, 2024 | 23.84 | 23.96 | 23.84 | 23.96 | 3,068 | +0.10(+0.42%) |
Jul 11, 2024 | 23.67 | 23.93 | 23.64 | 23.86 | 10,878 | +0.32(+1.36%) |
Jul 10, 2024 | 23.56 | 23.65 | 23.52 | 23.54 | 8,908 | -0.05(-0.21%) |
Jul 09, 2024 | 23.58 | 23.66 | 23.56 | 23.59 | 5,074 | -0.03(-0.13%) |
Jul 08, 2024 | 23.68 | 23.68 | 23.56 | 23.62 | 6,223 | +0.04(+0.17%) |
Jul 05, 2024 | 23.55 | 23.65 | 23.55 | 23.58 | 4,372 | +0.03(+0.13%) |
Jul 03, 2024 | 23.43 | 23.55 | 23.43 | 23.55 | 2,859 | +0.21(+0.90%) |
Jul 02, 2024 | 23.35 | 23.50 | 23.22 | 23.34 | 4,108 | -0.04(-0.17%) |