Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.78 | 25.78 | 25.65 | 25.65 | 801 | -0.37(-1.42%) |
Sep 26, 2024 | 25.99 | 26.07 | 25.93 | 26.02 | 1,230 | +0.49(+1.92%) |
Sep 25, 2024 | 25.59 | 25.59 | 25.53 | 25.53 | 778 | -0.15(-0.58%) |
Sep 24, 2024 | 25.38 | 25.68 | 25.38 | 25.68 | 4,856 | +0.63(+2.51%) |
Sep 23, 2024 | 25.00 | 25.06 | 24.92 | 25.05 | 3,600 | +0.23(+0.93%) |
Sep 20, 2024 | 24.77 | 24.82 | 24.77 | 24.82 | 2,160 | -0.11(-0.44%) |
Sep 19, 2024 | 25.04 | 25.04 | 24.89 | 24.93 | 3,191 | +0.53(+2.17%) |
Sep 18, 2024 | 24.40 | 24.40 | 24.38 | 24.40 | 540 | -0.02(-0.08%) |
Sep 17, 2024 | 24.46 | 24.56 | 24.36 | 24.42 | 3,660 | +0.05(+0.21%) |
Sep 16, 2024 | 24.43 | 24.44 | 24.37 | 24.37 | 2,204 | +0.09(+0.37%) |
Sep 13, 2024 | 24.35 | 24.37 | 24.27 | 24.28 | 2,200 | +0.31(+1.29%) |
Sep 12, 2024 | 23.70 | 24.00 | 23.70 | 23.97 | 1,122 | +0.54(+2.30%) |
Sep 11, 2024 | 23.30 | 23.43 | 23.16 | 23.43 | 932 | +0.08(+0.34%) |
Sep 10, 2024 | 23.50 | 23.50 | 23.23 | 23.35 | 1,292 | -0.25(-1.06%) |
Sep 09, 2024 | 23.57 | 23.60 | 23.57 | 23.60 | 218 | +0.30(+1.29%) |
Sep 06, 2024 | 23.55 | 23.55 | 23.30 | 23.30 | 1,230 | -0.30(-1.27%) |
Sep 05, 2024 | 23.82 | 23.82 | 23.59 | 23.60 | 2,831 | +0.00(+0.00%) |
Sep 04, 2024 | 23.77 | 24.00 | 23.58 | 23.60 | 3,546 | -0.33(-1.38%) |
Sep 03, 2024 | 24.46 | 24.46 | 23.91 | 23.93 | 5,487 | -0.71(-2.88%) |
Aug 30, 2024 | 24.64 | 0 | -0.25(-1.00%) | |||
Aug 29, 2024 | 24.85 | 24.89 | 24.85 | 24.89 | 593 | +0.29(+1.18%) |
Aug 28, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 209 | -0.37(-1.48%) |
Aug 27, 2024 | 24.96 | 24.99 | 24.91 | 24.97 | 3,530 | -0.02(-0.08%) |
Aug 26, 2024 | 25.01 | 25.01 | 24.99 | 24.99 | 419 | +0.18(+0.73%) |
Aug 23, 2024 | 24.83 | 24.83 | 24.73 | 24.81 | 1,084 | +0.11(+0.45%) |
Aug 22, 2024 | 24.75 | 24.82 | 24.70 | 24.70 | 714 | -0.28(-1.12%) |
Aug 21, 2024 | 24.80 | 25.00 | 24.80 | 24.98 | 2,011 | +0.27(+1.09%) |
Aug 20, 2024 | 24.90 | 24.90 | 24.70 | 24.71 | 1,111 | -0.09(-0.36%) |
Aug 19, 2024 | 24.87 | 24.87 | 24.80 | 24.80 | 1,514 | +0.04(+0.16%) |
Aug 16, 2024 | 24.55 | 24.77 | 24.55 | 24.76 | 5,832 | +0.09(+0.36%) |
Aug 15, 2024 | 24.60 | 24.75 | 24.60 | 24.67 | 1,422 | +0.30(+1.23%) |
Aug 14, 2024 | 24.30 | 24.39 | 24.24 | 24.37 | 4,543 | -0.01(-0.04%) |
Aug 13, 2024 | 24.20 | 24.38 | 24.19 | 24.38 | 2,299 | +0.18(+0.74%) |
Aug 12, 2024 | 24.37 | 24.37 | 24.20 | 24.20 | 851 | -0.09(-0.37%) |
Aug 09, 2024 | 24.20 | 24.31 | 24.20 | 24.29 | 1,015 | -0.05(-0.21%) |
Aug 08, 2024 | 24.05 | 24.34 | 24.05 | 24.34 | 987 | +0.34(+1.42%) |
Aug 07, 2024 | 24.52 | 24.52 | 24.00 | 24.00 | 2,143 | -0.45(-1.84%) |
Aug 06, 2024 | 24.13 | 24.45 | 24.10 | 24.45 | 3,146 | -0.01(-0.04%) |
Aug 02, 2024 | 24.46 | 0 | -0.59(-2.36%) | |||
Aug 01, 2024 | 25.50 | 25.50 | 24.90 | 25.05 | 2,448 | -0.65(-2.53%) |
Jul 31, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 251 | +0.40(+1.58%) |
Jul 30, 2024 | 25.32 | 25.32 | 25.25 | 25.30 | 1,900 | -0.03(-0.12%) |
Jul 29, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 441 | -0.05(-0.20%) |
Jul 26, 2024 | 25.20 | 25.42 | 25.20 | 25.38 | 2,641 | +0.21(+0.83%) |
Jul 25, 2024 | 24.93 | 25.27 | 24.86 | 25.17 | 1,889 | +0.18(+0.72%) |
Jul 24, 2024 | 25.25 | 25.25 | 24.99 | 24.99 | 4,390 | -0.29(-1.15%) |
Jul 23, 2024 | 25.13 | 25.29 | 25.13 | 25.28 | 2,709 | -0.04(-0.16%) |
Jul 22, 2024 | 25.36 | 25.36 | 25.16 | 25.32 | 3,980 | +0.05(+0.20%) |
Jul 19, 2024 | 25.24 | 25.31 | 25.22 | 25.27 | 1,235 | -0.20(-0.79%) |
Jul 18, 2024 | 25.63 | 25.66 | 25.42 | 25.47 | 1,740 | -0.38(-1.47%) |
Jul 17, 2024 | 25.83 | 25.90 | 25.80 | 25.85 | 5,560 | -0.13(-0.50%) |
Jul 16, 2024 | 25.76 | 26.00 | 25.68 | 25.98 | 3,414 | -0.02(-0.08%) |
Jul 15, 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 1,550 | +0.01(+0.04%) |
Jul 12, 2024 | 25.98 | 26.04 | 25.97 | 25.99 | 4,129 | +0.15(+0.58%) |
Jul 11, 2024 | 25.73 | 25.84 | 25.70 | 25.84 | 3,570 | +0.35(+1.37%) |
Jul 10, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 162 | +0.25(+0.99%) |
Jul 09, 2024 | 25.31 | 25.31 | 25.23 | 25.24 | 945 | -0.19(-0.75%) |
Jul 08, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 1,008 | -0.09(-0.35%) |
Jul 05, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | -0.02(-0.08%) |
Jul 03, 2024 | 25.54 | 64 | +0.50(+2.00%) |