Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.13 | 25.25 | 25.12 | 25.23 | 9,543 | +0.12(+0.50%) |
Sep 26, 2024 | 25.25 | 25.25 | 25.00 | 25.10 | 13,663 | -0.10(-0.40%) |
Sep 25, 2024 | 25.14 | 25.20 | 25.09 | 25.20 | 5,740 | +0.14(+0.57%) |
Sep 24, 2024 | 25.11 | 25.17 | 25.06 | 25.06 | 3,297 | -0.11(-0.44%) |
Sep 23, 2024 | 25.20 | 25.20 | 25.00 | 25.17 | 4,361 | +0.06(+0.24%) |
Sep 20, 2024 | 25.17 | 25.20 | 25.00 | 25.11 | 14,524 | -0.09(-0.36%) |
Sep 19, 2024 | 25.03 | 25.20 | 24.96 | 25.20 | 9,920 | +0.24(+0.96%) |
Sep 18, 2024 | 25.05 | 25.05 | 24.95 | 24.96 | 7,896 | -0.11(-0.46%) |
Sep 17, 2024 | 25.10 | 25.15 | 24.99 | 25.07 | 6,171 | -0.07(-0.26%) |
Sep 16, 2024 | 25.00 | 25.14 | 24.82 | 25.14 | 5,529 | +0.23(+0.94%) |
Sep 13, 2024 | 25.00 | 25.00 | 24.82 | 24.91 | 12,840 | -0.09(-0.38%) |
Sep 12, 2024 | 25.11 | 25.11 | 24.99 | 25.00 | 2,960 | +0.00(+0.00%) |
Sep 11, 2024 | 25.02 | 25.02 | 24.89 | 25.00 | 4,126 | -0.02(-0.06%) |
Sep 10, 2024 | 24.91 | 25.02 | 24.77 | 25.02 | 10,084 | +0.11(+0.42%) |
Sep 09, 2024 | 25.15 | 25.15 | 24.77 | 24.91 | 11,936 | -0.24(-0.95%) |
Sep 06, 2024 | 24.98 | 25.15 | 24.86 | 25.15 | 5,493 | +0.17(+0.67%) |
Sep 05, 2024 | 24.82 | 24.98 | 24.82 | 24.98 | 4,253 | +0.16(+0.64%) |
Sep 04, 2024 | 24.98 | 24.98 | 24.74 | 24.82 | 6,660 | -0.11(-0.44%) |
Sep 03, 2024 | 24.66 | 24.98 | 24.66 | 24.93 | 10,387 | +0.38(+1.55%) |
Aug 30, 2024 | 24.45 | 24.70 | 24.45 | 24.55 | 6,584 | +0.09(+0.37%) |
Aug 29, 2024 | 24.51 | 24.65 | 24.28 | 24.46 | 8,300 | +0.07(+0.28%) |
Aug 28, 2024 | 24.20 | 24.39 | 24.16 | 24.39 | 10,571 | +0.25(+1.04%) |
Aug 27, 2024 | 24.02 | 24.21 | 24.02 | 24.14 | 10,170 | +0.00(+0.02%) |
Aug 26, 2024 | 24.11 | 24.19 | 24.05 | 24.13 | 8,883 | +0.09(+0.37%) |
Aug 23, 2024 | 23.85 | 24.06 | 23.85 | 24.05 | 7,581 | +0.20(+0.83%) |
Aug 22, 2024 | 23.88 | 23.89 | 23.82 | 23.85 | 4,841 | +0.04(+0.16%) |
Aug 21, 2024 | 23.88 | 23.89 | 23.81 | 23.81 | 14,518 | +0.01(+0.05%) |
Aug 20, 2024 | 23.80 | 23.82 | 23.75 | 23.80 | 6,603 | +0.09(+0.37%) |
Aug 19, 2024 | 23.60 | 23.78 | 23.60 | 23.71 | 4,988 | +0.09(+0.38%) |
Aug 16, 2024 | 23.44 | 23.62 | 23.37 | 23.62 | 16,266 | +0.34(+1.46%) |
Aug 15, 2024 | 23.42 | 23.42 | 23.28 | 23.28 | 4,857 | -0.02(-0.11%) |
Aug 14, 2024 | 23.35 | 23.37 | 23.25 | 23.31 | 2,354 | +0.17(+0.72%) |
Aug 13, 2024 | 23.25 | 23.25 | 23.14 | 23.14 | 1,219 | +0.05(+0.20%) |
Aug 12, 2024 | 23.15 | 23.21 | 23.03 | 23.09 | 8,219 | -0.13(-0.58%) |
Aug 09, 2024 | 23.23 | 23.29 | 23.16 | 23.23 | 4,775 | -0.17(-0.72%) |
Aug 08, 2024 | 23.08 | 23.47 | 23.08 | 23.40 | 12,787 | +0.10(+0.42%) |
Aug 07, 2024 | 23.27 | 23.34 | 23.02 | 23.30 | 20,055 | +0.08(+0.34%) |
Aug 06, 2024 | 22.95 | 23.22 | 22.89 | 23.22 | 8,039 | +0.23(+0.98%) |
Aug 05, 2024 | 22.84 | 23.14 | 22.64 | 22.99 | 11,019 | -0.30(-1.27%) |
Aug 02, 2024 | 22.85 | 23.32 | 22.85 | 23.29 | 7,903 | +0.02(+0.08%) |
Aug 01, 2024 | 23.13 | 23.27 | 22.90 | 23.27 | 9,170 | +0.16(+0.68%) |
Jul 31, 2024 | 23.10 | 23.23 | 23.06 | 23.11 | 10,672 | -0.04(-0.17%) |
Jul 30, 2024 | 23.27 | 23.27 | 23.07 | 23.15 | 9,489 | +0.00(+0.00%) |
Jul 29, 2024 | 23.11 | 23.18 | 23.08 | 23.15 | 6,848 | +0.03(+0.13%) |
Jul 26, 2024 | 22.95 | 23.16 | 22.95 | 23.12 | 1,762 | +0.03(+0.13%) |
Jul 25, 2024 | 22.93 | 23.15 | 22.92 | 23.09 | 24,200 | +0.22(+0.97%) |
Jul 24, 2024 | 23.08 | 23.08 | 22.84 | 22.87 | 30,955 | -0.30(-1.30%) |
Jul 23, 2024 | 23.25 | 23.25 | 23.14 | 23.17 | 4,924 | -0.01(-0.04%) |
Jul 22, 2024 | 23.23 | 23.26 | 23.18 | 23.18 | 1,509 | +0.07(+0.30%) |
Jul 19, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 772 | -0.02(-0.08%) |
Jul 18, 2024 | 23.05 | 23.23 | 23.05 | 23.13 | 4,847 | +0.01(+0.05%) |
Jul 17, 2024 | 23.21 | 23.22 | 23.03 | 23.12 | 20,074 | -0.01(-0.05%) |
Jul 16, 2024 | 23.14 | 23.30 | 23.10 | 23.13 | 12,232 | +0.04(+0.17%) |
Jul 15, 2024 | 22.92 | 23.13 | 22.92 | 23.09 | 18,956 | +0.18(+0.77%) |
Jul 12, 2024 | 22.95 | 23.14 | 22.88 | 22.91 | 7,992 | +0.09(+0.39%) |
Jul 11, 2024 | 22.81 | 22.90 | 22.74 | 22.83 | 15,740 | +0.19(+0.83%) |
Jul 10, 2024 | 22.63 | 22.78 | 22.55 | 22.64 | 26,115 | -0.05(-0.22%) |
Jul 09, 2024 | 22.83 | 22.83 | 22.66 | 22.69 | 7,631 | -0.09(-0.39%) |
Jul 08, 2024 | 22.74 | 22.92 | 22.74 | 22.78 | 13,067 | +0.04(+0.17%) |
Jul 05, 2024 | 22.80 | 22.80 | 22.72 | 22.74 | 10,220 | -0.18(-0.77%) |
Jul 03, 2024 | 22.74 | 22.91 | 22.72 | 22.91 | 1,711 | +0.28(+1.22%) |
Jul 02, 2024 | 22.65 | 22.78 | 22.59 | 22.64 | 4,126 | +0.10(+0.46%) |