Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.39 | 26.42 | 26.33 | 26.39 | 11,365 | -0.00(-0.02%) |
Sep 26, 2024 | 26.36 | 26.41 | 26.32 | 26.39 | 10,762 | -0.02(-0.08%) |
Sep 25, 2024 | 26.42 | 26.42 | 26.31 | 26.41 | 13,971 | +0.02(+0.08%) |
Sep 24, 2024 | 26.33 | 26.39 | 26.31 | 26.39 | 5,661 | +0.05(+0.17%) |
Sep 23, 2024 | 26.35 | 26.37 | 26.32 | 26.34 | 79,509 | +0.02(+0.09%) |
Sep 20, 2024 | 26.29 | 26.35 | 26.29 | 26.32 | 921 | +0.02(+0.06%) |
Sep 19, 2024 | 26.30 | 26.35 | 26.30 | 26.30 | 14,019 | +0.07(+0.29%) |
Sep 18, 2024 | 26.25 | 26.30 | 26.22 | 26.23 | 4,683 | -0.02(-0.06%) |
Sep 17, 2024 | 26.27 | 26.27 | 26.24 | 26.25 | 1,367 | +0.03(+0.10%) |
Sep 16, 2024 | 26.21 | 26.27 | 26.21 | 26.22 | 2,723 | -0.01(-0.02%) |
Sep 13, 2024 | 26.29 | 26.29 | 26.21 | 26.23 | 7,428 | +0.02(+0.06%) |
Sep 12, 2024 | 26.15 | 26.21 | 26.14 | 26.21 | 4,028 | +0.08(+0.30%) |
Sep 11, 2024 | 26.00 | 26.13 | 26.00 | 26.13 | 6,153 | +0.04(+0.16%) |
Sep 10, 2024 | 26.17 | 26.17 | 26.02 | 26.09 | 12,360 | +0.04(+0.17%) |
Sep 09, 2024 | 26.02 | 26.07 | 25.99 | 26.05 | 14,211 | +0.02(+0.07%) |
Sep 06, 2024 | 26.10 | 26.10 | 25.99 | 26.03 | 19,843 | -0.05(-0.21%) |
Sep 05, 2024 | 26.09 | 26.14 | 26.05 | 26.09 | 22,209 | +0.01(+0.05%) |
Sep 04, 2024 | 26.13 | 26.16 | 26.06 | 26.07 | 22,805 | -0.05(-0.18%) |
Sep 03, 2024 | 26.15 | 26.20 | 26.07 | 26.12 | 20,583 | -0.07(-0.25%) |
Aug 30, 2024 | 26.18 | 26.21 | 26.13 | 26.19 | 4,563 | +0.08(+0.29%) |
Aug 29, 2024 | 26.11 | 26.21 | 26.11 | 26.11 | 16,437 | -0.03(-0.11%) |
Aug 28, 2024 | 26.14 | 26.18 | 26.13 | 26.14 | 4,934 | -0.04(-0.17%) |
Aug 27, 2024 | 26.06 | 26.19 | 26.06 | 26.18 | 2,354 | +0.03(+0.12%) |
Aug 26, 2024 | 26.16 | 26.19 | 26.10 | 26.15 | 5,818 | -0.01(-0.04%) |
Aug 23, 2024 | 26.12 | 26.16 | 26.11 | 26.16 | 2,575 | +0.08(+0.33%) |
Aug 22, 2024 | 26.14 | 26.14 | 26.08 | 26.08 | 1,243 | -0.08(-0.31%) |
Aug 21, 2024 | 26.09 | 26.16 | 26.08 | 26.16 | 9,014 | +0.03(+0.11%) |
Aug 20, 2024 | 26.13 | 26.14 | 26.12 | 26.13 | 2,534 | +0.00(+0.00%) |
Aug 19, 2024 | 26.11 | 26.13 | 26.03 | 26.13 | 12,329 | +0.09(+0.35%) |
Aug 16, 2024 | 26.03 | 26.09 | 26.01 | 26.04 | 22,526 | -0.02(-0.08%) |
Aug 15, 2024 | 26.04 | 26.06 | 25.99 | 26.06 | 36,178 | +0.07(+0.27%) |
Aug 14, 2024 | 25.98 | 25.99 | 25.91 | 25.99 | 9,658 | +0.02(+0.08%) |
Aug 13, 2024 | 25.89 | 25.99 | 25.88 | 25.97 | 90,867 | +0.15(+0.58%) |
Aug 12, 2024 | 25.86 | 25.87 | 25.80 | 25.82 | 31,927 | -0.04(-0.15%) |
Aug 09, 2024 | 25.82 | 25.86 | 25.74 | 25.86 | 105,560 | +0.04(+0.15%) |
Aug 08, 2024 | 25.74 | 25.82 | 25.70 | 25.82 | 37,095 | +0.12(+0.47%) |
Aug 07, 2024 | 25.70 | 25.78 | 25.65 | 25.70 | 234,274 | +0.05(+0.19%) |
Aug 06, 2024 | 25.67 | 25.74 | 25.63 | 25.65 | 1,165,610 | -0.06(-0.23%) |
Aug 05, 2024 | 25.62 | 25.79 | 25.50 | 25.71 | 350,150 | -0.07(-0.27%) |
Aug 02, 2024 | 25.80 | 25.80 | 25.71 | 25.78 | 11,292 | -0.07(-0.27%) |
Aug 01, 2024 | 25.89 | 25.93 | 25.80 | 25.85 | 15,549 | -0.07(-0.28%) |
Jul 31, 2024 | 25.90 | 25.94 | 25.86 | 25.92 | 33,910 | +0.10(+0.39%) |
Jul 30, 2024 | 25.82 | 25.86 | 25.78 | 25.82 | 9,471 | -0.03(-0.12%) |
Jul 29, 2024 | 25.82 | 25.86 | 25.82 | 25.85 | 20,342 | +0.00(+0.00%) |
Jul 26, 2024 | 25.78 | 25.85 | 25.77 | 25.85 | 19,225 | +0.09(+0.35%) |
Jul 25, 2024 | 25.77 | 25.81 | 25.76 | 25.76 | 2,976 | -0.03(-0.12%) |
Jul 24, 2024 | 25.82 | 25.84 | 25.77 | 25.79 | 17,832 | -0.12(-0.46%) |
Jul 23, 2024 | 25.92 | 25.93 | 25.87 | 25.91 | 3,982 | +0.02(+0.09%) |
Jul 22, 2024 | 25.87 | 25.90 | 25.85 | 25.89 | 9,319 | +0.03(+0.10%) |
Jul 19, 2024 | 25.86 | 25.87 | 25.81 | 25.86 | 69,811 | -0.03(-0.12%) |
Jul 18, 2024 | 25.95 | 25.95 | 25.84 | 25.89 | 10,334 | -0.02(-0.08%) |
Jul 17, 2024 | 25.87 | 25.91 | 25.87 | 25.91 | 22,598 | -0.04(-0.15%) |
Jul 16, 2024 | 25.95 | 25.96 | 25.93 | 25.95 | 21,321 | +0.00(+0.00%) |
Jul 15, 2024 | 25.93 | 25.97 | 25.93 | 25.95 | 10,854 | +0.02(+0.08%) |
Jul 12, 2024 | 25.89 | 25.94 | 25.89 | 25.93 | 8,652 | +0.03(+0.12%) |
Jul 11, 2024 | 25.91 | 25.92 | 25.85 | 25.90 | 35,373 | -0.01(-0.04%) |
Jul 10, 2024 | 25.87 | 25.91 | 25.85 | 25.91 | 10,250 | +0.04(+0.15%) |
Jul 09, 2024 | 25.87 | 25.88 | 25.83 | 25.87 | 34,991 | +0.01(+0.04%) |
Jul 08, 2024 | 25.81 | 25.86 | 25.81 | 25.86 | 16,467 | +0.01(+0.04%) |
Jul 05, 2024 | 25.78 | 25.85 | 25.78 | 25.85 | 15,703 | +0.07(+0.27%) |
Jul 03, 2024 | 25.79 | 25.81 | 25.75 | 25.78 | 22,810 | +0.01(+0.04%) |
Jul 02, 2024 | 25.73 | 25.80 | 25.73 | 25.77 | 33,411 | +0.05(+0.19%) |