Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.38 | 26.38 | 26.24 | 26.30 | 7,628 | -0.03(-0.10%) |
Sep 26, 2024 | 26.27 | 26.33 | 26.25 | 26.32 | 5,998 | +0.05(+0.17%) |
Sep 25, 2024 | 26.30 | 26.34 | 26.17 | 26.27 | 11,898 | +0.04(+0.13%) |
Sep 24, 2024 | 26.22 | 26.31 | 26.22 | 26.24 | 12,366 | -0.00(-0.00%) |
Sep 23, 2024 | 26.17 | 26.27 | 26.17 | 26.24 | 13,997 | -0.07(-0.26%) |
Sep 20, 2024 | 26.35 | 26.35 | 26.15 | 26.31 | 12,926 | +0.12(+0.46%) |
Sep 19, 2024 | 26.29 | 26.29 | 26.11 | 26.19 | 16,151 | +0.09(+0.34%) |
Sep 18, 2024 | 26.06 | 26.24 | 26.02 | 26.10 | 26,714 | +0.01(+0.04%) |
Sep 17, 2024 | 26.21 | 26.23 | 26.03 | 26.09 | 41,037 | +0.01(+0.05%) |
Sep 16, 2024 | 25.98 | 26.10 | 25.98 | 26.07 | 8,537 | +0.05(+0.19%) |
Sep 13, 2024 | 25.97 | 26.05 | 25.97 | 26.02 | 12,296 | +0.06(+0.25%) |
Sep 12, 2024 | 25.88 | 26.01 | 25.82 | 25.96 | 6,187 | +0.04(+0.15%) |
Sep 11, 2024 | 25.76 | 25.93 | 25.55 | 25.92 | 49,625 | +0.22(+0.86%) |
Sep 10, 2024 | 25.64 | 25.75 | 25.57 | 25.70 | 32,617 | +0.06(+0.23%) |
Sep 09, 2024 | 25.73 | 25.73 | 25.53 | 25.64 | 11,511 | +0.25(+0.98%) |
Sep 06, 2024 | 25.63 | 25.80 | 25.31 | 25.39 | 16,017 | -0.33(-1.30%) |
Sep 05, 2024 | 25.59 | 25.85 | 25.59 | 25.73 | 10,529 | -0.01(-0.04%) |
Sep 04, 2024 | 25.73 | 25.81 | 25.69 | 25.74 | 14,608 | +0.00(+0.00%) |
Sep 03, 2024 | 26.12 | 26.12 | 25.74 | 25.74 | 12,422 | -0.44(-1.68%) |
Aug 30, 2024 | 26.16 | 26.26 | 25.97 | 26.17 | 31,992 | +0.16(+0.62%) |
Aug 29, 2024 | 26.22 | 26.22 | 25.98 | 26.01 | 24,032 | -0.04(-0.16%) |
Aug 28, 2024 | 26.15 | 26.15 | 25.92 | 26.05 | 8,166 | -0.05(-0.17%) |
Aug 27, 2024 | 26.01 | 26.13 | 26.01 | 26.10 | 11,880 | +0.04(+0.16%) |
Aug 26, 2024 | 25.98 | 26.10 | 25.98 | 26.06 | 18,499 | +0.06(+0.22%) |
Aug 23, 2024 | 25.96 | 26.07 | 25.93 | 26.00 | 14,984 | +0.24(+0.93%) |
Aug 22, 2024 | 25.85 | 25.90 | 25.75 | 25.76 | 24,526 | -0.27(-1.04%) |
Aug 21, 2024 | 26.00 | 26.03 | 25.92 | 26.03 | 39,214 | +0.05(+0.19%) |
Aug 20, 2024 | 25.93 | 26.00 | 25.91 | 25.98 | 102,492 | +0.05(+0.19%) |
Aug 19, 2024 | 25.92 | 25.98 | 25.89 | 25.93 | 53,915 | +0.00(+0.00%) |
Aug 16, 2024 | 25.97 | 25.97 | 25.84 | 25.93 | 29,917 | +0.08(+0.31%) |
Aug 15, 2024 | 25.83 | 25.91 | 25.83 | 25.85 | 21,157 | +0.07(+0.27%) |
Aug 14, 2024 | 25.80 | 25.80 | 25.70 | 25.78 | 31,198 | +0.12(+0.47%) |
Aug 13, 2024 | 25.58 | 25.69 | 25.56 | 25.66 | 8,720 | +0.09(+0.35%) |
Aug 12, 2024 | 25.41 | 25.58 | 25.41 | 25.57 | 55,754 | +0.03(+0.12%) |
Aug 09, 2024 | 25.50 | 25.54 | 25.31 | 25.54 | 24,557 | +0.16(+0.63%) |
Aug 08, 2024 | 25.05 | 25.40 | 25.05 | 25.38 | 7,378 | +0.43(+1.72%) |
Aug 07, 2024 | 25.35 | 25.39 | 24.95 | 24.95 | 22,551 | -0.27(-1.07%) |
Aug 06, 2024 | 25.21 | 25.39 | 25.11 | 25.22 | 28,666 | +0.38(+1.53%) |
Aug 05, 2024 | 24.68 | 25.17 | 24.68 | 24.84 | 36,509 | -0.65(-2.55%) |
Aug 02, 2024 | 25.34 | 25.49 | 25.32 | 25.49 | 387,969 | -0.35(-1.35%) |
Aug 01, 2024 | 26.14 | 26.14 | 25.73 | 25.84 | 11,147 | -0.05(-0.19%) |
Jul 31, 2024 | 25.84 | 25.97 | 25.84 | 25.89 | 7,766 | +0.16(+0.62%) |
Jul 30, 2024 | 25.91 | 25.91 | 25.67 | 25.73 | 4,364 | -0.12(-0.47%) |
Jul 29, 2024 | 25.89 | 25.90 | 25.75 | 25.85 | 4,057 | +0.08(+0.31%) |
Jul 26, 2024 | 25.77 | 25.80 | 25.73 | 25.77 | 18,599 | +0.17(+0.66%) |
Jul 25, 2024 | 25.61 | 25.81 | 25.60 | 25.60 | 9,015 | -0.06(-0.23%) |
Jul 24, 2024 | 25.84 | 25.89 | 25.66 | 25.66 | 7,835 | -0.44(-1.67%) |
Jul 23, 2024 | 25.96 | 26.18 | 25.96 | 26.10 | 10,563 | -0.01(-0.03%) |
Jul 22, 2024 | 25.98 | 26.11 | 25.88 | 26.11 | 12,619 | +0.23(+0.87%) |
Jul 19, 2024 | 26.17 | 26.17 | 25.88 | 25.88 | 6,719 | -0.25(-0.95%) |
Jul 18, 2024 | 26.24 | 26.24 | 26.02 | 26.13 | 85,449 | +0.02(+0.08%) |
Jul 17, 2024 | 26.02 | 26.21 | 26.02 | 26.11 | 30,599 | -0.14(-0.55%) |
Jul 16, 2024 | 26.25 | 26.26 | 26.22 | 26.25 | 10,505 | -0.01(-0.06%) |
Jul 15, 2024 | 26.29 | 26.29 | 26.18 | 26.27 | 9,190 | +0.04(+0.13%) |
Jul 12, 2024 | 26.19 | 26.23 | 26.19 | 26.23 | 2,519 | +0.12(+0.47%) |
Jul 11, 2024 | 26.02 | 26.25 | 26.02 | 26.11 | 9,003 | -0.01(-0.04%) |
Jul 10, 2024 | 26.11 | 26.20 | 26.08 | 26.12 | 16,158 | +0.04(+0.15%) |
Jul 09, 2024 | 26.19 | 26.23 | 26.07 | 26.08 | 16,981 | +0.02(+0.08%) |
Jul 08, 2024 | 26.11 | 26.23 | 26.05 | 26.06 | 5,796 | -0.01(-0.06%) |
Jul 05, 2024 | 26.20 | 26.20 | 26.03 | 26.07 | 280,125 | -0.00(-0.02%) |
Jul 03, 2024 | 26.09 | 26.09 | 25.97 | 26.08 | 276,179 | +0.12(+0.46%) |
Jul 02, 2024 | 25.95 | 26.01 | 25.90 | 25.96 | 8,564 | +0.06(+0.23%) |