Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.03 | 26.04 | 26.00 | 26.01 | 123,693 | +0.05(+0.19%) |
Oct 17, 2024 | 25.95 | 25.99 | 25.95 | 25.96 | 120,675 | -0.09(-0.35%) |
Oct 16, 2024 | 26.04 | 26.09 | 26.04 | 26.05 | 100,363 | +0.02(+0.08%) |
Oct 15, 2024 | 26.03 | 26.08 | 26.02 | 26.03 | 116,072 | +0.02(+0.08%) |
Oct 14, 2024 | 25.95 | 26.01 | 25.94 | 26.01 | 79,824 | -0.01(-0.04%) |
Oct 11, 2024 | 25.97 | 26.09 | 25.97 | 26.02 | 80,551 | -0.02(-0.08%) |
Oct 10, 2024 | 25.94 | 26.04 | 25.94 | 26.04 | 184,859 | +0.06(+0.23%) |
Oct 09, 2024 | 25.97 | 25.99 | 25.92 | 25.98 | 147,186 | -0.05(-0.19%) |
Oct 08, 2024 | 26.00 | 26.04 | 25.93 | 26.03 | 380,909 | +0.04(+0.15%) |
Oct 07, 2024 | 25.96 | 26.01 | 25.96 | 25.99 | 92,449 | -0.03(-0.12%) |
Oct 04, 2024 | 26.07 | 26.10 | 26.01 | 26.02 | 120,776 | -0.17(-0.65%) |
Oct 03, 2024 | 26.24 | 26.27 | 26.19 | 26.19 | 58,654 | -0.11(-0.42%) |
Oct 02, 2024 | 26.25 | 26.32 | 26.25 | 26.30 | 180,721 | -0.04(-0.15%) |
Oct 01, 2024 | 26.32 | 26.41 | 26.32 | 26.34 | 170,697 | +0.10(+0.38%) |
Sep 30, 2024 | 26.27 | 26.28 | 26.21 | 26.24 | 319,026 | -0.02(-0.08%) |
Sep 27, 2024 | 26.21 | 26.29 | 26.21 | 26.26 | 208,858 | +0.07(+0.27%) |
Sep 26, 2024 | 26.22 | 26.29 | 26.16 | 26.19 | 410,233 | -0.04(-0.15%) |
Sep 25, 2024 | 26.29 | 26.29 | 26.22 | 26.23 | 120,038 | -0.10(-0.38%) |
Sep 24, 2024 | 26.22 | 26.34 | 26.22 | 26.33 | 165,568 | +0.08(+0.30%) |
Sep 23, 2024 | 26.23 | 26.30 | 26.18 | 26.25 | 174,546 | -0.01(-0.04%) |
Sep 20, 2024 | 26.26 | 26.30 | 26.21 | 26.26 | 101,597 | -0.02(-0.08%) |
Sep 19, 2024 | 26.19 | 26.32 | 26.19 | 26.28 | 694,463 | +0.09(+0.34%) |
Sep 18, 2024 | 26.28 | 26.40 | 26.19 | 26.19 | 293,875 | -0.13(-0.49%) |
Sep 17, 2024 | 26.29 | 26.36 | 26.29 | 26.32 | 275,968 | -0.03(-0.11%) |
Sep 16, 2024 | 26.24 | 26.35 | 26.24 | 26.35 | 128,745 | +0.11(+0.42%) |
Sep 13, 2024 | 26.14 | 26.27 | 26.14 | 26.24 | 797,849 | +0.13(+0.50%) |
Sep 12, 2024 | 26.12 | 26.16 | 26.11 | 26.11 | 386,603 | -0.04(-0.17%) |
Sep 11, 2024 | 26.08 | 26.22 | 26.08 | 26.16 | 117,113 | +0.02(+0.10%) |
Sep 10, 2024 | 26.06 | 26.15 | 26.05 | 26.13 | 119,967 | +0.05(+0.19%) |
Sep 09, 2024 | 25.98 | 26.09 | 25.98 | 26.08 | 106,761 | +0.06(+0.23%) |
Sep 06, 2024 | 26.06 | 26.13 | 26.00 | 26.02 | 426,037 | +0.02(+0.08%) |
Sep 05, 2024 | 25.96 | 26.03 | 25.88 | 26.00 | 763,157 | +0.02(+0.08%) |
Sep 04, 2024 | 25.89 | 25.98 | 25.89 | 25.98 | 84,806 | +0.06(+0.23%) |
Sep 03, 2024 | 25.92 | 25.96 | 25.90 | 25.92 | 124,041 | +0.08(+0.29%) |
Aug 30, 2024 | 25.92 | 25.95 | 25.84 | 25.85 | 153,402 | -0.07(-0.27%) |
Aug 29, 2024 | 25.90 | 25.96 | 25.90 | 25.92 | 107,905 | +0.05(+0.19%) |
Aug 28, 2024 | 25.94 | 26.01 | 25.87 | 25.87 | 94,767 | -0.11(-0.42%) |
Aug 27, 2024 | 25.81 | 26.01 | 25.81 | 25.98 | 242,506 | +0.01(+0.04%) |
Aug 26, 2024 | 25.97 | 26.04 | 25.97 | 25.97 | 68,257 | +0.00(+0.00%) |
Aug 23, 2024 | 25.77 | 26.01 | 25.77 | 25.97 | 90,820 | +0.25(+0.97%) |
Aug 22, 2024 | 25.84 | 25.85 | 25.72 | 25.72 | 85,036 | -0.21(-0.81%) |
Aug 21, 2024 | 25.89 | 25.95 | 25.85 | 25.93 | 78,306 | +0.18(+0.70%) |
Aug 20, 2024 | 25.83 | 25.88 | 25.75 | 25.75 | 76,946 | -0.02(-0.08%) |
Aug 19, 2024 | 25.74 | 25.81 | 25.73 | 25.77 | 95,842 | +0.15(+0.58%) |
Aug 16, 2024 | 25.70 | 25.80 | 25.62 | 25.62 | 63,159 | -0.12(-0.47%) |
Aug 15, 2024 | 25.66 | 25.75 | 25.66 | 25.74 | 78,592 | -0.07(-0.27%) |
Aug 14, 2024 | 25.82 | 25.88 | 25.80 | 25.81 | 436,862 | -0.01(-0.06%) |
Aug 13, 2024 | 25.84 | 25.84 | 25.79 | 25.82 | 79,539 | +0.04(+0.17%) |
Aug 12, 2024 | 25.65 | 25.78 | 25.65 | 25.78 | 99,020 | +0.08(+0.33%) |
Aug 09, 2024 | 25.65 | 25.74 | 25.65 | 25.69 | 76,145 | +0.07(+0.29%) |
Aug 08, 2024 | 25.52 | 25.63 | 25.52 | 25.62 | 140,063 | -0.01(-0.04%) |
Aug 07, 2024 | 25.66 | 25.74 | 25.63 | 25.63 | 99,374 | -0.08(-0.31%) |
Aug 06, 2024 | 25.83 | 25.83 | 25.71 | 25.71 | 206,067 | -0.18(-0.69%) |
Aug 05, 2024 | 25.85 | 25.92 | 25.77 | 25.89 | 222,361 | +0.07(+0.27%) |
Aug 02, 2024 | 25.80 | 25.84 | 25.75 | 25.82 | 232,098 | +0.14(+0.54%) |