Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.11 | 25.18 | 25.05 | 25.16 | 4,789 | +0.03(+0.10%) |
Sep 26, 2024 | 25.06 | 25.19 | 25.06 | 25.13 | 2,837 | +0.04(+0.18%) |
Sep 25, 2024 | 25.09 | 25.09 | 25.03 | 25.09 | 1,601 | -0.01(-0.04%) |
Sep 24, 2024 | 25.15 | 25.15 | 25.03 | 25.09 | 10,125 | +0.00(+0.00%) |
Sep 23, 2024 | 25.08 | 25.14 | 25.04 | 25.09 | 7,371 | +0.03(+0.13%) |
Sep 20, 2024 | 25.09 | 25.12 | 25.03 | 25.06 | 7,250 | +0.00(+0.01%) |
Sep 19, 2024 | 25.11 | 25.11 | 25.04 | 25.06 | 3,038 | -0.03(-0.10%) |
Sep 18, 2024 | 25.12 | 25.12 | 25.02 | 25.09 | 6,142 | +0.05(+0.22%) |
Sep 17, 2024 | 25.10 | 25.10 | 25.01 | 25.03 | 4,350 | -0.04(-0.16%) |
Sep 16, 2024 | 25.07 | 25.10 | 25.03 | 25.07 | 10,026 | +0.01(+0.05%) |
Sep 13, 2024 | 25.00 | 25.07 | 25.00 | 25.06 | 2,733 | +0.02(+0.07%) |
Sep 12, 2024 | 25.02 | 25.04 | 25.02 | 25.04 | 2,291 | -0.02(-0.06%) |
Sep 11, 2024 | 25.07 | 25.07 | 25.04 | 25.06 | 10,482 | -0.03(-0.14%) |
Sep 10, 2024 | 25.08 | 25.10 | 25.08 | 25.09 | 3,020 | +0.04(+0.16%) |
Sep 09, 2024 | 25.04 | 25.08 | 25.04 | 25.05 | 3,378 | +0.02(+0.06%) |
Sep 06, 2024 | 25.06 | 25.06 | 25.04 | 25.04 | 2,266 | +0.02(+0.06%) |
Sep 05, 2024 | 25.05 | 25.05 | 25.02 | 25.02 | 5,234 | +0.01(+0.04%) |
Sep 04, 2024 | 25.08 | 25.08 | 25.00 | 25.01 | 6,529 | -0.06(-0.24%) |
Sep 03, 2024 | 25.00 | 25.11 | 25.00 | 25.07 | 4,107 | +0.04(+0.14%) |
Aug 30, 2024 | 25.02 | 25.04 | 25.00 | 25.04 | 4,928 | -0.11(-0.42%) |
Aug 29, 2024 | 25.14 | 25.16 | 25.10 | 25.14 | 3,818 | +0.00(+0.01%) |
Aug 28, 2024 | 25.14 | 25.18 | 25.14 | 25.14 | 2,072 | +0.01(+0.03%) |
Aug 27, 2024 | 25.17 | 25.17 | 25.13 | 25.13 | 2,059 | +0.04(+0.16%) |
Aug 26, 2024 | 25.12 | 25.16 | 25.05 | 25.09 | 10,210 | -0.02(-0.08%) |
Aug 23, 2024 | 25.06 | 25.15 | 25.03 | 25.11 | 4,195 | +0.04(+0.14%) |
Aug 22, 2024 | 25.03 | 25.11 | 25.03 | 25.07 | 2,799 | -0.07(-0.26%) |
Aug 21, 2024 | 25.13 | 25.14 | 25.10 | 25.14 | 3,518 | +0.02(+0.08%) |
Aug 20, 2024 | 25.13 | 25.14 | 25.03 | 25.12 | 10,149 | -0.01(-0.04%) |
Aug 19, 2024 | 25.04 | 25.14 | 25.03 | 25.13 | 15,886 | +0.10(+0.40%) |
Aug 16, 2024 | 25.04 | 25.06 | 25.01 | 25.03 | 7,890 | -0.01(-0.04%) |
Aug 15, 2024 | 25.05 | 25.06 | 25.02 | 25.04 | 3,970 | -0.01(-0.02%) |
Aug 14, 2024 | 25.01 | 25.08 | 25.00 | 25.05 | 1,790 | -0.02(-0.08%) |
Aug 13, 2024 | 25.08 | 25.08 | 25.00 | 25.07 | 4,466 | +0.04(+0.16%) |
Aug 12, 2024 | 25.08 | 25.08 | 24.97 | 25.02 | 6,996 | +0.06(+0.26%) |
Aug 09, 2024 | 24.96 | 25.02 | 24.96 | 24.96 | 1,888 | +0.00(+0.00%) |
Aug 08, 2024 | 25.08 | 25.08 | 24.95 | 24.96 | 9,874 | +0.01(+0.04%) |
Aug 07, 2024 | 24.95 | 25.08 | 24.95 | 24.95 | 12,439 | -0.09(-0.36%) |
Aug 06, 2024 | 25.04 | 25.07 | 25.00 | 25.04 | 3,862 | +0.00(+0.01%) |
Aug 05, 2024 | 25.00 | 25.08 | 25.00 | 25.04 | 3,099 | +0.02(+0.08%) |
Aug 02, 2024 | 25.00 | 25.07 | 25.00 | 25.02 | 2,273 | -0.03(-0.11%) |
Aug 01, 2024 | 25.06 | 25.07 | 25.03 | 25.04 | 4,428 | -0.00(-0.00%) |
Jul 31, 2024 | 25.04 | 25.05 | 25.02 | 25.05 | 2,731 | +0.07(+0.29%) |
Jul 30, 2024 | 24.96 | 25.05 | 24.95 | 24.97 | 2,437 | -0.03(-0.10%) |
Jul 29, 2024 | 25.00 | 25.03 | 24.96 | 25.00 | 3,185 | +0.03(+0.14%) |
Jul 26, 2024 | 24.99 | 25.00 | 24.94 | 24.96 | 6,723 | -0.02(-0.08%) |
Jul 25, 2024 | 24.95 | 25.00 | 24.95 | 24.98 | 12,824 | -0.01(-0.02%) |
Jul 24, 2024 | 24.96 | 25.00 | 24.95 | 24.99 | 6,127 | +0.00(+0.00%) |
Jul 23, 2024 | 24.95 | 25.00 | 24.95 | 24.99 | 1,966 | +0.01(+0.06%) |
Jul 22, 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 3,710 | -0.01(-0.06%) |
Jul 19, 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 372 | -0.00(-0.00%) |
Jul 18, 2024 | 25.00 | 25.01 | 24.96 | 24.99 | 17,118 | +0.03(+0.10%) |
Jul 17, 2024 | 24.96 | 24.97 | 24.91 | 24.96 | 5,384 | +0.04(+0.16%) |
Jul 16, 2024 | 24.96 | 24.96 | 24.88 | 24.92 | 27,097 | -0.02(-0.06%) |
Jul 15, 2024 | 24.90 | 24.94 | 24.90 | 24.94 | 7,039 | +0.00(+0.01%) |
Jul 12, 2024 | 24.96 | 24.96 | 24.89 | 24.94 | 4,409 | -0.03(-0.10%) |
Jul 11, 2024 | 24.89 | 24.96 | 24.89 | 24.96 | 2,804 | +0.04(+0.16%) |
Jul 10, 2024 | 24.88 | 24.95 | 24.88 | 24.92 | 6,623 | +0.04(+0.16%) |
Jul 09, 2024 | 24.88 | 24.89 | 24.86 | 24.88 | 2,757 | -0.03(-0.12%) |
Jul 08, 2024 | 24.93 | 24.93 | 24.91 | 24.91 | 788 | +0.00(+0.01%) |
Jul 05, 2024 | 24.86 | 24.95 | 24.86 | 24.91 | 6,841 | +0.01(+0.02%) |
Jul 03, 2024 | 24.92 | 24.94 | 24.86 | 24.90 | 12,007 | +0.00(+0.00%) |
Jul 02, 2024 | 24.92 | 24.92 | 24.85 | 24.90 | 2,184 | +0.01(+0.06%) |