Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 26.06 | 26.21 | 25.82 | 25.99 | 67,885 | -0.02(-0.08%) |
Sep 20, 2024 | 25.91 | 26.02 | 25.80 | 26.01 | 321,835 | +0.06(+0.23%) |
Sep 19, 2024 | 25.86 | 26.03 | 25.76 | 25.95 | 114,767 | +0.42(+1.65%) |
Sep 18, 2024 | 25.63 | 25.78 | 25.52 | 25.53 | 102,093 | -0.18(-0.70%) |
Sep 17, 2024 | 25.51 | 25.77 | 25.51 | 25.71 | 241,797 | +0.20(+0.78%) |
Sep 16, 2024 | 25.47 | 25.58 | 25.39 | 25.51 | 118,510 | +0.23(+0.91%) |
Sep 13, 2024 | 25.38 | 25.50 | 25.19 | 25.28 | 123,087 | +0.02(+0.08%) |
Sep 12, 2024 | 25.10 | 25.37 | 24.99 | 25.26 | 103,548 | +0.41(+1.65%) |
Sep 11, 2024 | 24.79 | 24.93 | 24.51 | 24.85 | 96,841 | +0.26(+1.06%) |
Sep 10, 2024 | 25.01 | 25.02 | 24.45 | 24.59 | 107,428 | -0.42(-1.68%) |
Sep 09, 2024 | 24.85 | 25.08 | 24.82 | 25.01 | 112,646 | +0.10(+0.40%) |
Sep 06, 2024 | 25.35 | 25.39 | 24.76 | 24.91 | 130,758 | -0.32(-1.27%) |
Sep 05, 2024 | 25.37 | 25.50 | 25.16 | 25.23 | 215,464 | +0.06(+0.24%) |
Sep 04, 2024 | 25.32 | 25.49 | 25.16 | 25.17 | 192,247 | -0.29(-1.14%) |
Sep 03, 2024 | 25.58 | 25.58 | 25.37 | 25.46 | 115,882 | -0.55(-2.11%) |
Aug 30, 2024 | 26.13 | 26.14 | 25.96 | 26.01 | 199,643 | -0.34(-1.29%) |
Aug 29, 2024 | 26.26 | 26.42 | 26.23 | 26.35 | 73,384 | +0.25(+0.96%) |
Aug 28, 2024 | 26.11 | 26.26 | 26.06 | 26.10 | 92,794 | -0.30(-1.14%) |
Aug 27, 2024 | 26.47 | 26.53 | 26.35 | 26.40 | 91,848 | -0.14(-0.53%) |
Aug 26, 2024 | 26.54 | 26.63 | 26.51 | 26.54 | 71,276 | +0.37(+1.41%) |
Aug 23, 2024 | 26.02 | 26.18 | 26.01 | 26.17 | 79,623 | +0.44(+1.71%) |
Aug 22, 2024 | 25.63 | 25.85 | 25.60 | 25.73 | 88,801 | +0.08(+0.31%) |
Aug 21, 2024 | 25.93 | 26.02 | 25.58 | 25.65 | 229,091 | -0.20(-0.77%) |
Aug 20, 2024 | 26.06 | 26.10 | 25.84 | 25.85 | 59,476 | -0.11(-0.42%) |
Aug 19, 2024 | 26.19 | 26.24 | 25.91 | 25.96 | 182,568 | -0.18(-0.69%) |
Aug 16, 2024 | 26.15 | 26.22 | 26.04 | 26.14 | 73,317 | -0.23(-0.87%) |
Aug 15, 2024 | 26.35 | 26.51 | 26.35 | 26.37 | 55,710 | +0.16(+0.61%) |
Aug 14, 2024 | 26.34 | 26.41 | 26.16 | 26.21 | 90,925 | -0.13(-0.49%) |
Aug 13, 2024 | 26.48 | 26.48 | 26.30 | 26.34 | 96,495 | -0.25(-0.94%) |
Aug 12, 2024 | 26.33 | 26.67 | 26.31 | 26.59 | 79,988 | +0.45(+1.72%) |
Aug 09, 2024 | 26.11 | 26.18 | 26.02 | 26.14 | 166,534 | +0.15(+0.58%) |
Aug 08, 2024 | 25.86 | 26.06 | 25.83 | 25.99 | 322,934 | +0.12(+0.46%) |
Aug 07, 2024 | 25.77 | 25.98 | 25.73 | 25.87 | 93,985 | +0.35(+1.37%) |
Aug 06, 2024 | 25.35 | 25.65 | 25.35 | 25.52 | 219,697 | -0.15(-0.58%) |
Aug 05, 2024 | 25.30 | 25.67 | 25.25 | 25.67 | 1,091,911 | -0.08(-0.31%) |
Aug 02, 2024 | 25.90 | 25.90 | 25.59 | 25.75 | 315,305 | -0.51(-1.94%) |
Aug 01, 2024 | 26.59 | 26.62 | 26.13 | 26.26 | 147,723 | -0.35(-1.32%) |
Jul 31, 2024 | 26.37 | 26.63 | 26.30 | 26.61 | 111,845 | +0.62(+2.39%) |
Jul 30, 2024 | 25.90 | 25.99 | 25.85 | 25.99 | 88,011 | -0.10(-0.38%) |
Jul 29, 2024 | 26.31 | 26.39 | 26.00 | 26.09 | 172,533 | -0.18(-0.69%) |
Jul 26, 2024 | 26.43 | 26.44 | 26.21 | 26.27 | 142,156 | -0.31(-1.17%) |
Jul 25, 2024 | 26.31 | 26.61 | 26.22 | 26.58 | 217,221 | +0.12(+0.45%) |
Jul 24, 2024 | 26.47 | 26.64 | 26.45 | 26.46 | 76,952 | -0.02(-0.08%) |
Jul 23, 2024 | 26.52 | 26.60 | 26.38 | 26.48 | 65,402 | -0.22(-0.82%) |
Jul 22, 2024 | 26.54 | 26.71 | 26.48 | 26.70 | 93,821 | +0.06(+0.23%) |
Jul 19, 2024 | 26.94 | 27.09 | 26.63 | 26.64 | 130,971 | -0.39(-1.44%) |
Jul 18, 2024 | 27.13 | 27.21 | 27.02 | 27.03 | 177,427 | -0.19(-0.70%) |
Jul 17, 2024 | 27.15 | 27.24 | 27.14 | 27.22 | 114,423 | +0.18(+0.67%) |
Jul 16, 2024 | 26.95 | 27.10 | 26.92 | 27.04 | 151,526 | -0.17(-0.62%) |
Jul 15, 2024 | 27.25 | 27.28 | 27.14 | 27.21 | 158,811 | -0.12(-0.44%) |
Jul 12, 2024 | 27.40 | 27.44 | 27.30 | 27.33 | 116,202 | -0.07(-0.26%) |
Jul 11, 2024 | 27.25 | 27.45 | 27.24 | 27.40 | 176,485 | +0.10(+0.37%) |
Jul 10, 2024 | 27.26 | 27.40 | 27.16 | 27.30 | 162,166 | -0.01(-0.04%) |
Jul 09, 2024 | 27.46 | 27.55 | 27.30 | 27.31 | 332,447 | -0.23(-0.84%) |
Jul 08, 2024 | 27.64 | 27.68 | 27.50 | 27.54 | 75,025 | -0.29(-1.04%) |
Jul 05, 2024 | 27.87 | 27.99 | 27.78 | 27.83 | 103,007 | +0.09(+0.32%) |
Jul 03, 2024 | 27.67 | 27.79 | 27.64 | 27.74 | 107,283 | +0.11(+0.40%) |
Jul 02, 2024 | 27.74 | 27.76 | 27.59 | 27.63 | 179,571 | +0.01(+0.04%) |