Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.09 | 25.11 | 25.09 | 25.10 | 309,988 | +0.02(+0.08%) |
Sep 26, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 400,697 | +0.00(+0.00%) |
Sep 25, 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 554,747 | +0.00(+0.00%) |
Sep 24, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 377,156 | +0.00(+0.00%) |
Sep 23, 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 498,529 | +0.00(+0.00%) |
Sep 20, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 603,786 | +0.02(+0.08%) |
Sep 19, 2024 | 25.05 | 25.07 | 25.05 | 25.06 | 285,661 | -0.01(-0.04%) |
Sep 18, 2024 | 25.05 | 25.09 | 25.04 | 25.07 | 1,555,192 | +0.01(+0.04%) |
Sep 17, 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 510,523 | +0.01(+0.04%) |
Sep 16, 2024 | 25.04 | 25.07 | 25.04 | 25.05 | 1,003,193 | +0.00(+0.00%) |
Sep 13, 2024 | 25.04 | 25.05 | 25.04 | 25.05 | 334,070 | +0.03(+0.12%) |
Sep 12, 2024 | 25.01 | 25.03 | 25.01 | 25.02 | 378,591 | +0.01(+0.04%) |
Sep 11, 2024 | 24.99 | 25.02 | 24.99 | 25.01 | 266,654 | -0.01(-0.04%) |
Sep 10, 2024 | 25.01 | 25.02 | 25.01 | 25.02 | 353,755 | +0.02(+0.08%) |
Sep 09, 2024 | 24.99 | 25.02 | 24.99 | 25.00 | 659,716 | +0.01(+0.04%) |
Sep 06, 2024 | 25.01 | 25.02 | 24.99 | 24.99 | 692,990 | +0.00(+0.00%) |
Sep 05, 2024 | 24.98 | 24.99 | 24.98 | 24.99 | 517,323 | +0.01(+0.04%) |
Sep 04, 2024 | 24.95 | 24.99 | 24.95 | 24.98 | 533,089 | +0.02(+0.08%) |
Sep 03, 2024 | 24.95 | 24.97 | 24.95 | 24.96 | 437,385 | -0.07(-0.28%) |
Aug 30, 2024 | 25.04 | 25.05 | 25.03 | 25.03 | 306,867 | -0.01(-0.04%) |
Aug 29, 2024 | 25.02 | 25.04 | 25.02 | 25.04 | 537,841 | +0.02(+0.08%) |
Aug 28, 2024 | 25.01 | 25.03 | 25.01 | 25.02 | 296,848 | +0.00(+0.00%) |
Aug 27, 2024 | 25.00 | 25.03 | 25.00 | 25.02 | 749,604 | +0.01(+0.04%) |
Aug 26, 2024 | 24.99 | 25.02 | 24.99 | 25.01 | 585,891 | +0.00(+0.00%) |
Aug 23, 2024 | 25.00 | 25.03 | 24.99 | 25.01 | 512,942 | +0.02(+0.08%) |
Aug 22, 2024 | 24.99 | 24.99 | 24.98 | 24.99 | 717,784 | +0.01(+0.04%) |
Aug 21, 2024 | 24.97 | 25.00 | 24.97 | 24.98 | 568,129 | +0.00(+0.00%) |
Aug 20, 2024 | 24.96 | 24.98 | 24.96 | 24.98 | 489,089 | +0.02(+0.08%) |
Aug 19, 2024 | 24.95 | 24.98 | 24.95 | 24.96 | 598,865 | +0.00(+0.00%) |
Aug 16, 2024 | 24.95 | 24.97 | 24.95 | 24.96 | 414,302 | +0.02(+0.08%) |
Aug 15, 2024 | 24.94 | 24.96 | 24.94 | 24.94 | 937,282 | -0.02(-0.08%) |
Aug 14, 2024 | 24.94 | 24.97 | 24.94 | 24.96 | 459,463 | +0.01(+0.04%) |
Aug 13, 2024 | 24.96 | 24.96 | 24.94 | 24.95 | 362,701 | +0.01(+0.04%) |
Aug 12, 2024 | 24.89 | 24.95 | 24.89 | 24.94 | 287,137 | +0.02(+0.08%) |
Aug 09, 2024 | 24.92 | 24.93 | 24.92 | 24.92 | 245,558 | +0.01(+0.04%) |
Aug 08, 2024 | 24.91 | 24.93 | 24.91 | 24.91 | 959,509 | -0.01(-0.04%) |
Aug 07, 2024 | 24.92 | 24.93 | 24.92 | 24.92 | 697,076 | -0.01(-0.04%) |
Aug 06, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 669,037 | +0.01(+0.04%) |
Aug 05, 2024 | 24.92 | 24.93 | 24.90 | 24.92 | 709,753 | +0.01(+0.04%) |
Aug 02, 2024 | 24.91 | 24.92 | 24.91 | 24.91 | 468,570 | +0.03(+0.12%) |
Aug 01, 2024 | 24.87 | 24.89 | 24.87 | 24.88 | 639,618 | +0.01(+0.04%) |
Jul 31, 2024 | 24.85 | 24.87 | 24.85 | 24.87 | 403,663 | +0.02(+0.08%) |
Jul 30, 2024 | 24.85 | 24.86 | 24.85 | 24.85 | 338,448 | +0.00(+0.00%) |
Jul 29, 2024 | 24.84 | 24.86 | 24.84 | 24.85 | 587,109 | +0.00(+0.00%) |
Jul 26, 2024 | 24.85 | 24.85 | 24.84 | 24.85 | 316,204 | +0.03(+0.12%) |
Jul 25, 2024 | 24.82 | 24.83 | 24.81 | 24.82 | 334,115 | -0.01(-0.04%) |
Jul 24, 2024 | 24.81 | 24.83 | 24.81 | 24.83 | 379,927 | +0.01(+0.04%) |
Jul 23, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 424,219 | +0.02(+0.08%) |
Jul 22, 2024 | 24.79 | 24.81 | 24.78 | 24.80 | 647,939 | +0.00(+0.00%) |
Jul 19, 2024 | 24.80 | 24.80 | 24.79 | 24.80 | 223,169 | +0.00(+0.00%) |
Jul 18, 2024 | 24.79 | 24.81 | 24.79 | 24.80 | 455,897 | +0.01(+0.04%) |
Jul 17, 2024 | 24.79 | 24.80 | 24.79 | 24.79 | 429,759 | +0.00(+0.00%) |
Jul 16, 2024 | 24.80 | 24.80 | 24.78 | 24.79 | 2,171,638 | -0.02(-0.08%) |
Jul 15, 2024 | 24.79 | 24.81 | 24.79 | 24.81 | 337,216 | +0.02(+0.08%) |
Jul 12, 2024 | 24.79 | 24.80 | 24.78 | 24.79 | 493,735 | +0.01(+0.04%) |
Jul 11, 2024 | 24.78 | 24.78 | 24.77 | 24.78 | 552,211 | +0.02(+0.08%) |
Jul 10, 2024 | 24.75 | 24.77 | 24.75 | 24.76 | 369,291 | +0.00(+0.00%) |
Jul 09, 2024 | 24.74 | 24.76 | 24.74 | 24.76 | 244,038 | +0.01(+0.04%) |
Jul 08, 2024 | 24.73 | 24.75 | 24.73 | 24.75 | 369,193 | +0.00(+0.00%) |
Jul 05, 2024 | 24.74 | 24.75 | 24.72 | 24.75 | 230,232 | +0.02(+0.10%) |
Jul 03, 2024 | 24.73 | 24.73 | 24.71 | 24.72 | 203,807 | +0.00(+0.02%) |
Jul 02, 2024 | 24.69 | 24.72 | 24.66 | 24.72 | 300,502 | +0.02(+0.08%) |