Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 26.15 | 26.19 | 26.11 | 26.16 | 1,145,641 | -0.04(-0.15%) |
Oct 16, 2024 | 26.20 | 26.20 | 26.14 | 26.20 | 860,410 | +0.04(+0.15%) |
Oct 15, 2024 | 26.12 | 26.17 | 26.10 | 26.16 | 474,819 | +0.10(+0.38%) |
Oct 14, 2024 | 26.10 | 26.10 | 26.02 | 26.06 | 286,358 | -0.07(-0.27%) |
Oct 11, 2024 | 26.10 | 26.13 | 26.06 | 26.13 | 404,932 | +0.03(+0.11%) |
Oct 10, 2024 | 26.10 | 26.11 | 26.04 | 26.10 | 449,693 | +0.05(+0.19%) |
Oct 09, 2024 | 26.01 | 26.07 | 26.01 | 26.05 | 332,142 | -0.05(-0.19%) |
Oct 08, 2024 | 26.00 | 26.11 | 26.00 | 26.10 | 468,784 | +0.07(+0.27%) |
Oct 07, 2024 | 26.06 | 26.12 | 26.01 | 26.03 | 1,295,943 | -0.12(-0.46%) |
Oct 04, 2024 | 26.20 | 26.25 | 26.13 | 26.15 | 662,130 | -0.11(-0.42%) |
Oct 03, 2024 | 26.28 | 26.33 | 26.21 | 26.26 | 462,860 | -0.05(-0.19%) |
Oct 02, 2024 | 26.25 | 26.31 | 26.18 | 26.31 | 507,571 | +0.07(+0.27%) |
Oct 01, 2024 | 26.18 | 26.28 | 26.18 | 26.24 | 618,175 | +0.06(+0.24%) |
Sep 30, 2024 | 26.12 | 26.22 | 26.11 | 26.18 | 988,529 | +0.06(+0.23%) |
Sep 27, 2024 | 26.09 | 26.12 | 26.05 | 26.12 | 603,440 | +0.11(+0.42%) |
Sep 26, 2024 | 26.06 | 26.06 | 25.99 | 26.01 | 570,323 | +0.02(+0.08%) |
Sep 25, 2024 | 26.13 | 26.13 | 25.99 | 25.99 | 410,002 | +0.00(+0.00%) |
Sep 24, 2024 | 26.03 | 26.06 | 25.98 | 25.99 | 2,237,903 | +0.01(+0.04%) |
Sep 23, 2024 | 26.14 | 26.15 | 25.98 | 25.98 | 3,234,006 | -0.17(-0.65%) |
Sep 20, 2024 | 26.12 | 26.16 | 26.08 | 26.15 | 566,322 | +0.04(+0.15%) |
Sep 19, 2024 | 26.09 | 26.13 | 26.04 | 26.11 | 552,121 | -0.02(-0.08%) |
Sep 18, 2024 | 26.14 | 26.22 | 26.09 | 26.13 | 738,177 | -0.03(-0.11%) |
Sep 17, 2024 | 26.16 | 26.16 | 26.10 | 26.16 | 448,033 | -0.01(-0.04%) |
Sep 16, 2024 | 26.14 | 26.17 | 26.11 | 26.17 | 596,856 | +0.07(+0.27%) |
Sep 13, 2024 | 26.10 | 26.14 | 26.09 | 26.10 | 570,293 | +0.02(+0.08%) |
Sep 12, 2024 | 26.13 | 26.13 | 26.06 | 26.08 | 554,905 | -0.01(-0.04%) |
Sep 11, 2024 | 26.08 | 26.12 | 26.06 | 26.09 | 951,854 | +0.00(+0.00%) |
Sep 10, 2024 | 26.06 | 26.09 | 26.02 | 26.09 | 842,759 | +0.05(+0.19%) |
Sep 09, 2024 | 26.02 | 26.06 | 25.99 | 26.04 | 455,429 | +0.01(+0.04%) |
Sep 06, 2024 | 26.01 | 26.06 | 25.97 | 26.03 | 682,666 | +0.04(+0.15%) |
Sep 05, 2024 | 25.98 | 26.00 | 25.85 | 25.99 | 803,727 | +0.03(+0.12%) |
Sep 04, 2024 | 25.86 | 25.96 | 25.84 | 25.96 | 1,973,877 | +0.12(+0.46%) |
Sep 03, 2024 | 25.82 | 25.87 | 25.79 | 25.84 | 440,580 | +0.13(+0.51%) |
Aug 30, 2024 | 25.77 | 25.80 | 25.69 | 25.71 | 555,577 | +0.00(+0.00%) |
Aug 29, 2024 | 25.81 | 25.81 | 25.70 | 25.71 | 830,041 | -0.06(-0.23%) |
Aug 28, 2024 | 25.81 | 25.81 | 25.75 | 25.77 | 603,730 | -0.05(-0.19%) |
Aug 27, 2024 | 25.84 | 25.91 | 25.81 | 25.82 | 479,867 | -0.06(-0.23%) |
Aug 26, 2024 | 25.92 | 25.98 | 25.87 | 25.88 | 825,995 | -0.03(-0.11%) |
Aug 23, 2024 | 25.84 | 25.91 | 25.82 | 25.91 | 792,439 | +0.12(+0.46%) |
Aug 22, 2024 | 25.85 | 25.85 | 25.76 | 25.79 | 372,875 | -0.06(-0.23%) |
Aug 21, 2024 | 25.89 | 25.89 | 25.81 | 25.85 | 564,958 | -0.02(-0.08%) |
Aug 20, 2024 | 25.84 | 25.87 | 25.82 | 25.87 | 769,652 | +0.05(+0.19%) |
Aug 19, 2024 | 25.81 | 25.85 | 25.80 | 25.82 | 496,684 | +0.01(+0.04%) |
Aug 16, 2024 | 25.78 | 25.83 | 25.78 | 25.81 | 316,139 | +0.03(+0.12%) |
Aug 15, 2024 | 25.79 | 25.79 | 25.75 | 25.78 | 564,926 | -0.09(-0.35%) |
Aug 14, 2024 | 25.81 | 25.88 | 25.81 | 25.87 | 499,599 | +0.04(+0.15%) |
Aug 13, 2024 | 25.75 | 25.85 | 25.74 | 25.83 | 808,431 | +0.06(+0.23%) |
Aug 12, 2024 | 25.70 | 25.78 | 25.65 | 25.77 | 992,810 | +0.08(+0.31%) |
Aug 09, 2024 | 25.68 | 25.70 | 25.67 | 25.69 | 398,344 | +0.05(+0.19%) |
Aug 08, 2024 | 25.62 | 25.65 | 25.58 | 25.64 | 936,644 | +0.03(+0.12%) |
Aug 07, 2024 | 25.79 | 25.79 | 25.61 | 25.61 | 1,715,288 | -0.19(-0.73%) |
Aug 06, 2024 | 26.03 | 26.03 | 25.77 | 25.80 | 2,221,986 | -0.10(-0.38%) |
Aug 05, 2024 | 25.98 | 26.00 | 25.88 | 25.90 | 1,018,564 | +0.00(+0.00%) |
Aug 02, 2024 | 25.92 | 25.92 | 25.83 | 25.90 | 1,298,104 | +0.07(+0.27%) |