Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.16 | 26.22 | 26.16 | 26.18 | 12,333 | +0.02(+0.10%) |
Oct 17, 2024 | 26.12 | 26.16 | 26.12 | 26.16 | 1,033 | +0.07(+0.25%) |
Oct 16, 2024 | 26.13 | 26.13 | 26.09 | 26.09 | 140 | -0.01(-0.03%) |
Oct 15, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 228 | -0.00(-0.01%) |
Oct 14, 2024 | 26.14 | 26.15 | 26.09 | 26.10 | 3,617 | +0.05(+0.19%) |
Oct 11, 2024 | 26.09 | 26.10 | 26.05 | 26.05 | 2,840 | +0.03(+0.11%) |
Oct 10, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 488 | +0.02(+0.06%) |
Oct 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.05(+0.19%) |
Oct 08, 2024 | 25.93 | 25.99 | 25.93 | 25.95 | 8,998 | +0.09(+0.36%) |
Oct 07, 2024 | 25.91 | 25.91 | 25.86 | 25.86 | 630 | -0.09(-0.36%) |
Oct 04, 2024 | 25.95 | 25.98 | 25.95 | 25.96 | 3,518 | +0.05(+0.18%) |
Oct 03, 2024 | 25.90 | 25.91 | 25.89 | 25.91 | 2,970 | -0.01(-0.02%) |
Oct 02, 2024 | 25.93 | 25.93 | 25.92 | 25.92 | 2,700 | +0.00(+0.01%) |
Oct 01, 2024 | 25.95 | 25.98 | 25.89 | 25.91 | 42,075 | -0.05(-0.20%) |
Sep 30, 2024 | 25.93 | 25.98 | 25.92 | 25.96 | 3,725 | +0.03(+0.11%) |
Sep 27, 2024 | 25.95 | 25.95 | 25.93 | 25.93 | 251 | -0.01(-0.02%) |
Sep 26, 2024 | 25.99 | 25.99 | 25.94 | 25.94 | 376 | +0.01(+0.04%) |
Sep 25, 2024 | 25.95 | 25.97 | 25.93 | 25.93 | 4,673 | +0.01(+0.03%) |
Sep 24, 2024 | 25.95 | 25.95 | 25.92 | 25.92 | 1,466 | +0.01(+0.03%) |
Sep 23, 2024 | 25.93 | 25.94 | 25.89 | 25.91 | 1,129 | +0.04(+0.15%) |
Sep 20, 2024 | 25.90 | 25.91 | 25.87 | 25.88 | 1,235 | +0.00(+0.01%) |
Sep 19, 2024 | 25.90 | 25.92 | 25.84 | 25.88 | 1,338 | +0.11(+0.45%) |
Sep 18, 2024 | 25.80 | 25.84 | 25.75 | 25.76 | 7,530 | -0.02(-0.07%) |
Sep 17, 2024 | 25.83 | 25.83 | 25.77 | 25.78 | 4,355 | -0.01(-0.04%) |
Sep 16, 2024 | 25.75 | 25.79 | 25.71 | 25.79 | 2,459 | +0.06(+0.22%) |
Sep 13, 2024 | 25.74 | 25.78 | 25.73 | 25.73 | 10,748 | +0.05(+0.21%) |
Sep 12, 2024 | 25.68 | 25.69 | 25.66 | 25.68 | 3,168 | +0.08(+0.33%) |
Sep 11, 2024 | 25.59 | 25.60 | 25.58 | 25.60 | 200 | +0.10(+0.40%) |
Sep 10, 2024 | 25.49 | 25.52 | 25.49 | 25.50 | 341 | +0.06(+0.22%) |
Sep 09, 2024 | 25.49 | 25.49 | 25.44 | 25.44 | 413 | +0.10(+0.40%) |
Sep 06, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 100 | -0.15(-0.59%) |
Sep 05, 2024 | 25.46 | 25.49 | 25.46 | 25.49 | 1,612 | -0.03(-0.10%) |
Sep 04, 2024 | 25.57 | 25.57 | 25.51 | 25.51 | 3,786 | -0.04(-0.15%) |
Sep 03, 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 320 | -0.21(-0.82%) |
Aug 30, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 140 | +0.13(+0.50%) |
Aug 29, 2024 | 25.66 | 25.67 | 25.63 | 25.63 | 520 | -0.00(-0.00%) |
Aug 28, 2024 | 25.65 | 25.65 | 25.63 | 25.63 | 191 | -0.04(-0.15%) |
Aug 27, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 160 | -0.03(-0.12%) |
Aug 26, 2024 | 25.67 | 25.70 | 25.67 | 25.70 | 6,276 | +0.04(+0.16%) |
Aug 23, 2024 | 25.67 | 25.69 | 25.66 | 25.66 | 550 | +0.11(+0.43%) |
Aug 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 151 | -0.07(-0.27%) |
Aug 21, 2024 | 25.65 | 25.65 | 25.62 | 25.62 | 884 | +0.03(+0.10%) |
Aug 20, 2024 | 25.59 | 25.63 | 25.59 | 25.59 | 1,076 | -0.01(-0.02%) |
Aug 19, 2024 | 25.57 | 25.62 | 25.57 | 25.60 | 1,793 | +0.08(+0.29%) |
Aug 16, 2024 | 25.57 | 25.57 | 25.52 | 25.52 | 1,019 | +0.03(+0.12%) |
Aug 15, 2024 | 25.53 | 25.53 | 25.49 | 25.49 | 573 | +0.13(+0.50%) |
Aug 14, 2024 | 25.35 | 25.39 | 25.35 | 25.37 | 797 | +0.06(+0.23%) |
Aug 13, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 368 | +0.18(+0.71%) |
Aug 12, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 2,874 | -0.00(-0.01%) |
Aug 09, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 120 | +0.08(+0.30%) |
Aug 08, 2024 | 24.94 | 25.09 | 24.94 | 25.06 | 1,392 | +0.19(+0.78%) |
Aug 07, 2024 | 25.10 | 25.10 | 24.87 | 24.87 | 1,445 | -0.11(-0.44%) |
Aug 06, 2024 | 24.94 | 24.99 | 24.94 | 24.98 | 1,350 | +0.22(+0.89%) |
Aug 05, 2024 | 24.80 | 24.80 | 24.76 | 24.76 | 996 | -0.32(-1.26%) |
Aug 02, 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 433 | -0.18(-0.69%) |