Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 60 | -0.08(-0.31%) |
Oct 29, 2024 | 26.30 | 26.30 | 26.12 | 26.12 | 536 | +0.04(+0.15%) |
Oct 28, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 463 | +0.07(+0.27%) |
Oct 25, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 100 | -0.01(-0.05%) |
Oct 24, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | +0.06(+0.22%) |
Oct 23, 2024 | 25.89 | 25.96 | 25.89 | 25.96 | 3,229 | -0.22(-0.84%) |
Oct 22, 2024 | 26.14 | 26.18 | 26.14 | 26.18 | 192 | +0.03(+0.11%) |
Oct 21, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | -0.06(-0.22%) |
Oct 18, 2024 | 26.23 | 26.26 | 26.21 | 26.21 | 1,007 | +0.07(+0.27%) |
Oct 17, 2024 | 26.16 | 26.16 | 26.15 | 26.15 | 100 | -0.01(-0.04%) |
Oct 16, 2024 | 26.14 | 26.15 | 26.14 | 26.15 | 100 | +0.10(+0.39%) |
Oct 15, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 123 | -0.17(-0.64%) |
Oct 14, 2024 | 26.17 | 26.22 | 26.17 | 26.22 | 1,066 | +0.17(+0.64%) |
Oct 11, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | +0.13(+0.52%) |
Oct 10, 2024 | 25.88 | 25.94 | 25.86 | 25.92 | 10,100 | -0.05(-0.19%) |
Oct 09, 2024 | 25.83 | 25.97 | 25.83 | 25.97 | 616 | +0.14(+0.55%) |
Oct 08, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.20(+0.79%) |
Oct 07, 2024 | 25.78 | 25.78 | 25.62 | 25.63 | 1,008 | -0.19(-0.74%) |
Oct 04, 2024 | 25.72 | 25.82 | 25.71 | 25.82 | 6,243 | +0.17(+0.68%) |
Oct 03, 2024 | 25.60 | 25.64 | 25.58 | 25.64 | 14,612 | -0.05(-0.19%) |
Oct 02, 2024 | 25.71 | 25.71 | 25.66 | 25.69 | 2,197 | -0.01(-0.03%) |
Oct 01, 2024 | 25.67 | 25.75 | 25.67 | 25.70 | 5,684 | -0.15(-0.57%) |
Sep 30, 2024 | 25.72 | 25.85 | 25.72 | 25.85 | 101 | +0.05(+0.19%) |
Sep 27, 2024 | 25.87 | 25.89 | 25.75 | 25.80 | 26,028 | +0.02(+0.08%) |
Sep 26, 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 1,733 | +0.08(+0.33%) |
Sep 25, 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 2,894 | -0.02(-0.07%) |
Sep 24, 2024 | 25.71 | 25.79 | 25.69 | 25.71 | 3,156 | -0.08(-0.30%) |
Sep 23, 2024 | 25.71 | 25.79 | 25.70 | 25.79 | 1,443 | +0.16(+0.64%) |
Sep 20, 2024 | 25.61 | 25.66 | 25.61 | 25.63 | 1,716 | -0.06(-0.25%) |
Sep 19, 2024 | 25.67 | 25.78 | 25.67 | 25.69 | 6,509 | +0.33(+1.31%) |
Sep 18, 2024 | 25.43 | 25.43 | 25.36 | 25.36 | 785 | -0.04(-0.17%) |
Sep 17, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 473 | -0.04(-0.16%) |
Sep 16, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 1,011 | +0.06(+0.22%) |
Sep 13, 2024 | 25.42 | 25.42 | 25.38 | 25.38 | 2,034 | +0.13(+0.51%) |
Sep 12, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 90 | +0.13(+0.50%) |
Sep 11, 2024 | 24.85 | 25.13 | 24.66 | 25.13 | 6,561 | +0.17(+0.70%) |
Sep 10, 2024 | 24.94 | 24.98 | 24.82 | 24.96 | 2,238 | +0.05(+0.18%) |
Sep 09, 2024 | 24.80 | 24.91 | 24.80 | 24.91 | 11,933 | +0.21(+0.87%) |
Sep 06, 2024 | 24.98 | 24.98 | 24.70 | 24.70 | 1,198 | -0.26(-1.04%) |
Sep 05, 2024 | 24.94 | 24.98 | 24.94 | 24.96 | 3,844 | -0.07(-0.29%) |
Sep 04, 2024 | 25.05 | 25.08 | 24.98 | 25.03 | 6,220 | +0.02(+0.07%) |
Sep 03, 2024 | 25.34 | 25.34 | 25.01 | 25.01 | 4,037 | -0.39(-1.55%) |
Aug 30, 2024 | 25.35 | 25.41 | 25.30 | 25.41 | 7,206 | +0.17(+0.66%) |
Aug 29, 2024 | 25.38 | 25.38 | 25.21 | 25.24 | 2,367 | -0.03(-0.12%) |
Aug 28, 2024 | 25.31 | 25.33 | 25.15 | 25.27 | 39,076 | -0.05(-0.19%) |
Aug 27, 2024 | 25.33 | 25.35 | 25.32 | 25.32 | 66,070 | -0.00(-0.00%) |
Aug 26, 2024 | 25.31 | 25.32 | 25.28 | 25.32 | 5,621 | -0.03(-0.13%) |
Aug 23, 2024 | 25.33 | 25.35 | 25.25 | 25.35 | 10,065 | +0.23(+0.90%) |
Aug 22, 2024 | 25.41 | 25.41 | 25.13 | 25.13 | 24,011 | -0.19(-0.74%) |
Aug 21, 2024 | 25.30 | 25.40 | 25.26 | 25.32 | 9,713 | +0.08(+0.32%) |
Aug 20, 2024 | 25.28 | 25.32 | 25.20 | 25.24 | 75,938 | -0.01(-0.05%) |
Aug 19, 2024 | 25.15 | 25.33 | 25.15 | 25.25 | 24,611 | +0.16(+0.65%) |
Aug 16, 2024 | 25.04 | 25.12 | 25.04 | 25.09 | 26,767 | +0.05(+0.21%) |
Aug 15, 2024 | 24.92 | 25.08 | 24.92 | 25.03 | 12,549 | +0.24(+0.96%) |
Aug 14, 2024 | 24.75 | 24.89 | 24.74 | 24.80 | 18,053 | +0.05(+0.19%) |
Aug 13, 2024 | 24.66 | 24.75 | 24.66 | 24.75 | 833 | +0.31(+1.27%) |
Aug 12, 2024 | 24.46 | 24.48 | 24.42 | 24.44 | 2,377 | -0.01(-0.04%) |
Aug 09, 2024 | 24.41 | 24.45 | 24.38 | 24.45 | 93,711 | +0.08(+0.33%) |
Aug 08, 2024 | 24.35 | 24.39 | 24.35 | 24.37 | 2,410 | +0.33(+1.36%) |
Aug 07, 2024 | 24.41 | 24.43 | 24.04 | 24.04 | 8,557 | -0.13(-0.52%) |
Aug 06, 2024 | 24.30 | 24.35 | 24.17 | 24.17 | 11,605 | +0.18(+0.74%) |
Aug 05, 2024 | 24.05 | 24.13 | 23.99 | 23.99 | 16,437 | -0.54(-2.20%) |
Aug 02, 2024 | 24.37 | 24.53 | 24.37 | 24.53 | 4,215 | -0.25(-1.01%) |