Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.12 | 26.12 | 26.06 | 26.09 | 10,404 | -0.00(-0.02%) |
Sep 25, 2024 | 26.11 | 26.11 | 26.07 | 26.09 | 10,704 | -0.00(-0.02%) |
Sep 24, 2024 | 26.07 | 26.11 | 26.07 | 26.09 | 4,257 | +0.29(+1.14%) |
Sep 23, 2024 | 26.05 | 26.06 | 25.79 | 25.80 | 7,023 | -0.25(-0.95%) |
Sep 20, 2024 | 26.04 | 26.07 | 26.01 | 26.05 | 7,266 | +0.00(+0.01%) |
Sep 19, 2024 | 26.03 | 26.05 | 26.03 | 26.05 | 1,567 | +0.08(+0.29%) |
Sep 18, 2024 | 25.98 | 26.04 | 25.86 | 25.97 | 4,432 | +0.01(+0.03%) |
Sep 17, 2024 | 25.95 | 26.00 | 25.94 | 25.96 | 5,961 | -0.02(-0.08%) |
Sep 16, 2024 | 25.93 | 25.98 | 25.92 | 25.98 | 8,339 | +0.06(+0.25%) |
Sep 13, 2024 | 25.98 | 25.98 | 25.92 | 25.92 | 13,893 | +0.02(+0.09%) |
Sep 12, 2024 | 25.89 | 25.90 | 25.82 | 25.90 | 3,114 | +0.05(+0.18%) |
Sep 11, 2024 | 25.75 | 25.85 | 25.74 | 25.85 | 12,674 | +0.04(+0.15%) |
Sep 10, 2024 | 25.77 | 25.82 | 25.77 | 25.81 | 2,147 | +0.06(+0.25%) |
Sep 09, 2024 | 25.75 | 25.80 | 25.75 | 25.75 | 9,557 | +0.05(+0.19%) |
Sep 06, 2024 | 25.79 | 25.81 | 25.70 | 25.70 | 12,900 | -0.09(-0.33%) |
Sep 05, 2024 | 25.79 | 25.79 | 25.76 | 25.79 | 11,132 | -0.02(-0.09%) |
Sep 04, 2024 | 25.78 | 25.81 | 25.78 | 25.81 | 682 | +0.03(+0.11%) |
Sep 03, 2024 | 25.86 | 25.86 | 25.76 | 25.78 | 14,170 | -0.06(-0.23%) |
Aug 30, 2024 | 25.87 | 25.88 | 25.82 | 25.84 | 4,792 | +0.03(+0.12%) |
Aug 29, 2024 | 25.84 | 25.84 | 25.79 | 25.81 | 4,297 | -0.01(-0.03%) |
Aug 28, 2024 | 25.83 | 25.85 | 25.78 | 25.82 | 2,542 | -0.02(-0.06%) |
Aug 27, 2024 | 25.82 | 25.83 | 25.82 | 25.83 | 588 | +0.02(+0.06%) |
Aug 26, 2024 | 25.86 | 25.86 | 25.79 | 25.82 | 15,043 | -0.02(-0.09%) |
Aug 23, 2024 | 25.80 | 25.84 | 25.78 | 25.84 | 13,683 | +0.13(+0.50%) |
Aug 22, 2024 | 25.75 | 25.75 | 25.70 | 25.71 | 8,714 | -0.07(-0.27%) |
Aug 21, 2024 | 25.77 | 25.83 | 25.76 | 25.78 | 4,058 | +0.02(+0.06%) |
Aug 20, 2024 | 25.81 | 25.81 | 25.76 | 25.76 | 326 | +0.03(+0.13%) |
Aug 19, 2024 | 25.69 | 25.73 | 25.68 | 25.73 | 8,907 | +0.03(+0.12%) |
Aug 16, 2024 | 25.70 | 25.73 | 25.68 | 25.70 | 3,763 | +0.04(+0.14%) |
Aug 15, 2024 | 25.62 | 25.68 | 25.62 | 25.66 | 23,737 | +0.05(+0.18%) |
Aug 14, 2024 | 25.58 | 25.65 | 25.58 | 25.62 | 11,905 | +0.05(+0.19%) |
Aug 13, 2024 | 25.51 | 25.57 | 25.51 | 25.57 | 5,541 | +0.09(+0.33%) |
Aug 12, 2024 | 25.50 | 25.52 | 25.46 | 25.48 | 23,451 | +0.02(+0.07%) |
Aug 09, 2024 | 25.44 | 25.50 | 25.44 | 25.47 | 5,019 | +0.06(+0.23%) |
Aug 08, 2024 | 25.39 | 25.46 | 25.38 | 25.41 | 8,280 | +0.06(+0.24%) |
Aug 07, 2024 | 25.38 | 25.43 | 25.34 | 25.35 | 7,639 | -0.03(-0.11%) |
Aug 06, 2024 | 25.38 | 25.45 | 25.37 | 25.38 | 13,242 | -0.04(-0.16%) |
Aug 05, 2024 | 25.12 | 25.48 | 25.12 | 25.42 | 7,404 | -0.05(-0.18%) |
Aug 02, 2024 | 25.46 | 25.47 | 25.41 | 25.47 | 26,526 | -0.01(-0.04%) |
Aug 01, 2024 | 25.52 | 25.53 | 25.44 | 25.48 | 5,044 | -0.05(-0.21%) |
Jul 31, 2024 | 25.54 | 25.54 | 25.48 | 25.53 | 4,399 | +0.09(+0.37%) |
Jul 30, 2024 | 25.51 | 25.51 | 25.37 | 25.44 | 2,334 | -0.01(-0.05%) |
Jul 29, 2024 | 25.32 | 25.49 | 25.32 | 25.45 | 13,366 | -0.00(-0.00%) |
Jul 26, 2024 | 25.39 | 25.50 | 25.37 | 25.45 | 23,153 | +0.08(+0.30%) |
Jul 25, 2024 | 25.42 | 25.46 | 25.38 | 25.38 | 2,039 | -0.01(-0.03%) |
Jul 24, 2024 | 25.47 | 25.47 | 25.38 | 25.38 | 2,951 | -0.11(-0.42%) |
Jul 23, 2024 | 25.54 | 25.54 | 25.45 | 25.49 | 7,142 | -0.00(-0.01%) |
Jul 22, 2024 | 25.51 | 25.51 | 25.49 | 25.49 | 1,833 | +0.09(+0.36%) |
Jul 19, 2024 | 25.49 | 25.49 | 25.40 | 25.40 | 5,997 | -0.08(-0.31%) |
Jul 18, 2024 | 25.52 | 25.52 | 25.46 | 25.48 | 803 | -0.03(-0.11%) |
Jul 17, 2024 | 25.54 | 25.55 | 25.48 | 25.51 | 6,392 | -0.05(-0.19%) |
Jul 16, 2024 | 25.52 | 25.58 | 25.52 | 25.55 | 4,113 | -0.03(-0.10%) |
Jul 15, 2024 | 25.53 | 25.58 | 25.49 | 25.58 | 17,320 | +0.04(+0.18%) |
Jul 12, 2024 | 25.49 | 25.56 | 25.49 | 25.53 | 3,503 | +0.05(+0.20%) |
Jul 11, 2024 | 25.48 | 25.51 | 25.47 | 25.49 | 13,981 | -0.01(-0.03%) |
Jul 10, 2024 | 25.43 | 25.58 | 25.42 | 25.49 | 22,878 | +0.05(+0.20%) |
Jul 09, 2024 | 25.46 | 25.48 | 25.41 | 25.44 | 232,913 | +0.04(+0.17%) |
Jul 08, 2024 | 25.40 | 25.45 | 25.39 | 25.40 | 1,204 | -0.02(-0.08%) |
Jul 05, 2024 | 25.35 | 25.43 | 25.35 | 25.42 | 3,346 | +0.05(+0.22%) |
Jul 03, 2024 | 25.36 | 25.39 | 25.33 | 25.36 | 25,861 | +0.04(+0.18%) |
Jul 02, 2024 | 25.31 | 25.35 | 25.29 | 25.32 | 523,137 | +0.03(+0.12%) |