Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.12 | 26.16 | 26.12 | 26.16 | 30,132 | +0.05(+0.17%) |
Sep 26, 2024 | 26.10 | 26.12 | 26.10 | 26.11 | 11,895 | +0.01(+0.06%) |
Sep 25, 2024 | 26.10 | 26.12 | 26.10 | 26.10 | 1,504 | -0.08(-0.31%) |
Sep 24, 2024 | 26.12 | 26.18 | 26.12 | 26.18 | 2,894 | -0.01(-0.04%) |
Sep 23, 2024 | 26.20 | 26.20 | 26.14 | 26.19 | 13,351 | +0.01(+0.04%) |
Sep 20, 2024 | 26.13 | 26.18 | 26.10 | 26.18 | 3,180 | +0.04(+0.15%) |
Sep 19, 2024 | 26.14 | 26.17 | 26.14 | 26.14 | 21,555 | +0.09(+0.33%) |
Sep 18, 2024 | 26.05 | 26.15 | 26.03 | 26.05 | 24,706 | +0.02(+0.08%) |
Sep 17, 2024 | 26.03 | 26.04 | 26.02 | 26.04 | 2,029 | +0.03(+0.12%) |
Sep 16, 2024 | 26.01 | 26.18 | 25.97 | 26.00 | 6,688 | +0.04(+0.16%) |
Sep 13, 2024 | 25.97 | 26.00 | 25.96 | 25.96 | 884 | +0.07(+0.28%) |
Sep 12, 2024 | 25.84 | 25.89 | 25.84 | 25.89 | 2,049 | +0.06(+0.23%) |
Sep 11, 2024 | 25.84 | 25.85 | 25.76 | 25.83 | 3,106 | +0.06(+0.23%) |
Sep 10, 2024 | 25.82 | 25.84 | 25.77 | 25.77 | 3,965 | -0.07(-0.27%) |
Sep 09, 2024 | 25.85 | 25.88 | 25.84 | 25.84 | 1,469 | +0.07(+0.27%) |
Sep 06, 2024 | 25.90 | 25.90 | 25.77 | 25.77 | 14,284 | -0.06(-0.23%) |
Sep 05, 2024 | 25.85 | 25.85 | 25.79 | 25.83 | 4,216 | +0.01(+0.05%) |
Sep 04, 2024 | 25.77 | 25.83 | 25.77 | 25.82 | 17,943 | +0.09(+0.33%) |
Sep 03, 2024 | 25.82 | 25.82 | 25.71 | 25.73 | 21,249 | -0.22(-0.85%) |
Aug 30, 2024 | 25.93 | 25.95 | 25.93 | 25.95 | 19,508 | +0.02(+0.08%) |
Aug 29, 2024 | 25.93 | 25.96 | 25.93 | 25.93 | 21,072 | +0.02(+0.10%) |
Aug 28, 2024 | 25.92 | 25.95 | 25.91 | 25.91 | 33,093 | -0.02(-0.07%) |
Aug 27, 2024 | 25.90 | 25.93 | 25.90 | 25.92 | 1,935 | +0.02(+0.07%) |
Aug 26, 2024 | 25.95 | 25.95 | 25.91 | 25.91 | 4,118 | -0.02(-0.09%) |
Aug 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.14(+0.53%) |
Aug 22, 2024 | 25.85 | 25.85 | 25.79 | 25.79 | 5,856 | -0.02(-0.08%) |
Aug 21, 2024 | 25.82 | 25.97 | 25.76 | 25.81 | 14,090 | +0.04(+0.17%) |
Aug 20, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 502 | -0.00(-0.02%) |
Aug 19, 2024 | 25.72 | 25.78 | 25.72 | 25.77 | 5,954 | +0.08(+0.30%) |
Aug 16, 2024 | 25.65 | 25.71 | 25.65 | 25.69 | 708 | +0.07(+0.27%) |
Aug 15, 2024 | 25.60 | 25.62 | 25.60 | 25.62 | 981 | +0.03(+0.13%) |
Aug 14, 2024 | 25.56 | 25.61 | 25.55 | 25.59 | 4,434 | +0.03(+0.11%) |
Aug 13, 2024 | 25.48 | 25.56 | 25.48 | 25.56 | 1,304 | +0.12(+0.48%) |
Aug 12, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 437 | +0.02(+0.07%) |
Aug 09, 2024 | 25.45 | 25.45 | 25.42 | 25.42 | 1,224 | -0.02(-0.09%) |
Aug 08, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 753 | +0.11(+0.43%) |
Aug 07, 2024 | 25.41 | 25.43 | 25.32 | 25.34 | 3,323 | -0.04(-0.16%) |
Aug 06, 2024 | 25.32 | 25.38 | 25.32 | 25.38 | 184 | +0.14(+0.56%) |
Aug 05, 2024 | 25.15 | 25.26 | 25.07 | 25.24 | 1,789 | -0.15(-0.61%) |
Aug 02, 2024 | 25.41 | 25.42 | 25.36 | 25.39 | 3,796 | -0.03(-0.12%) |
Aug 01, 2024 | 25.46 | 25.50 | 25.42 | 25.42 | 3,176 | -0.06(-0.24%) |
Jul 31, 2024 | 25.47 | 25.48 | 25.47 | 25.48 | 1,962 | +0.08(+0.30%) |
Jul 30, 2024 | 25.40 | 25.41 | 25.39 | 25.41 | 1,261 | +0.01(+0.06%) |
Jul 29, 2024 | 25.43 | 25.43 | 25.39 | 25.39 | 824 | -0.05(-0.20%) |
Jul 26, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 1,518 | +0.03(+0.12%) |
Jul 25, 2024 | 25.46 | 25.46 | 25.41 | 25.41 | 1,377 | +0.05(+0.20%) |
Jul 24, 2024 | 25.44 | 25.44 | 25.36 | 25.36 | 3,481 | -0.06(-0.23%) |
Jul 23, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 592 | -0.03(-0.10%) |
Jul 22, 2024 | 25.42 | 25.45 | 25.42 | 25.45 | 3,524 | +0.10(+0.39%) |
Jul 19, 2024 | 25.36 | 25.36 | 25.33 | 25.35 | 2,086 | -0.02(-0.08%) |
Jul 18, 2024 | 25.42 | 25.42 | 25.36 | 25.37 | 5,568 | -0.05(-0.21%) |
Jul 17, 2024 | 25.38 | 25.42 | 25.38 | 25.42 | 934 | -0.04(-0.14%) |
Jul 16, 2024 | 25.36 | 25.46 | 25.36 | 25.46 | 2,488 | +0.12(+0.47%) |
Jul 15, 2024 | 25.33 | 25.34 | 25.32 | 25.34 | 4,231 | -0.01(-0.03%) |
Jul 12, 2024 | 25.33 | 25.34 | 25.31 | 25.34 | 4,577 | +0.07(+0.28%) |
Jul 11, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 2 | +0.10(+0.41%) |
Jul 10, 2024 | 25.14 | 25.17 | 25.14 | 25.17 | 796 | +0.04(+0.17%) |
Jul 09, 2024 | 25.14 | 25.15 | 25.12 | 25.12 | 967 | -0.03(-0.11%) |
Jul 08, 2024 | 25.14 | 25.17 | 25.14 | 25.15 | 819 | +0.02(+0.08%) |
Jul 05, 2024 | 25.11 | 25.15 | 25.09 | 25.13 | 4,713 | +0.12(+0.49%) |
Jul 03, 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 446 | +0.01(+0.02%) |
Jul 02, 2024 | 24.93 | 25.00 | 24.93 | 25.00 | 2,974 | +0.09(+0.38%) |