Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 25.37 | 25.57 | 25.35 | 25.50 | 20,800 | +0.02(+0.10%) |
Sep 24, 2024 | 25.37 | 25.50 | 25.32 | 25.48 | 20,300 | +0.06(+0.24%) |
Sep 23, 2024 | 25.45 | 25.48 | 25.42 | 25.42 | 13,221 | -0.06(-0.24%) |
Sep 20, 2024 | 25.30 | 25.49 | 25.30 | 25.48 | 15,011 | +0.13(+0.51%) |
Sep 19, 2024 | 25.33 | 25.40 | 25.30 | 25.35 | 12,235 | +0.04(+0.16%) |
Sep 18, 2024 | 25.30 | 25.39 | 25.26 | 25.31 | 8,823 | +0.01(+0.04%) |
Sep 17, 2024 | 25.26 | 25.37 | 25.21 | 25.30 | 20,839 | +0.05(+0.20%) |
Sep 16, 2024 | 25.27 | 25.40 | 25.20 | 25.25 | 25,133 | -0.05(-0.18%) |
Sep 13, 2024 | 25.20 | 25.35 | 25.20 | 25.30 | 16,071 | +0.07(+0.28%) |
Sep 12, 2024 | 25.16 | 25.34 | 25.16 | 25.23 | 9,495 | +0.12(+0.50%) |
Sep 11, 2024 | 25.16 | 25.25 | 25.10 | 25.10 | 18,606 | -0.05(-0.20%) |
Sep 10, 2024 | 25.13 | 25.19 | 25.06 | 25.15 | 15,370 | +0.03(+0.12%) |
Sep 09, 2024 | 24.95 | 25.13 | 24.95 | 25.12 | 13,732 | +0.15(+0.60%) |
Sep 06, 2024 | 25.12 | 25.13 | 24.88 | 24.97 | 7,561 | -0.16(-0.64%) |
Sep 05, 2024 | 25.19 | 25.19 | 24.95 | 25.13 | 12,816 | +0.03(+0.12%) |
Sep 04, 2024 | 25.20 | 25.21 | 25.10 | 25.10 | 19,967 | -0.10(-0.40%) |
Sep 03, 2024 | 25.10 | 25.33 | 25.10 | 25.20 | 15,771 | +0.01(+0.04%) |
Aug 30, 2024 | 24.77 | 25.24 | 24.77 | 25.19 | 68,889 | +0.38(+1.53%) |
Aug 29, 2024 | 24.75 | 24.93 | 24.53 | 24.81 | 17,331 | +0.10(+0.40%) |
Aug 28, 2024 | 24.57 | 24.74 | 24.56 | 24.71 | 18,320 | +0.13(+0.51%) |
Aug 27, 2024 | 24.37 | 24.62 | 24.37 | 24.58 | 19,950 | +0.20(+0.84%) |
Aug 26, 2024 | 24.38 | 24.41 | 24.30 | 24.38 | 16,456 | -0.01(-0.02%) |
Aug 23, 2024 | 24.38 | 24.53 | 24.34 | 24.39 | 8,524 | +0.05(+0.19%) |
Aug 22, 2024 | 24.40 | 24.40 | 24.24 | 24.34 | 6,653 | +0.10(+0.41%) |
Aug 21, 2024 | 24.25 | 24.38 | 24.20 | 24.24 | 30,507 | +0.01(+0.06%) |
Aug 20, 2024 | 24.26 | 24.27 | 24.20 | 24.23 | 8,554 | +0.05(+0.21%) |
Aug 19, 2024 | 24.18 | 24.26 | 24.07 | 24.18 | 19,236 | +0.12(+0.52%) |
Aug 16, 2024 | 24.11 | 24.16 | 24.01 | 24.05 | 25,818 | -0.01(-0.04%) |
Aug 15, 2024 | 24.02 | 24.08 | 24.00 | 24.06 | 8,065 | +0.03(+0.12%) |
Aug 14, 2024 | 24.06 | 24.19 | 24.03 | 24.03 | 7,700 | +0.00(+0.00%) |
Aug 13, 2024 | 23.98 | 24.09 | 23.91 | 24.03 | 4,165 | +0.05(+0.21%) |
Aug 12, 2024 | 23.92 | 23.99 | 23.92 | 23.98 | 3,552 | +0.03(+0.12%) |
Aug 09, 2024 | 24.03 | 24.05 | 23.95 | 23.95 | 4,364 | -0.08(-0.33%) |
Aug 08, 2024 | 24.03 | 24.03 | 23.89 | 24.03 | 6,588 | +0.06(+0.25%) |
Aug 07, 2024 | 23.95 | 23.97 | 23.75 | 23.97 | 18,954 | +0.23(+0.97%) |
Aug 06, 2024 | 23.70 | 23.90 | 23.51 | 23.74 | 49,888 | +0.14(+0.59%) |
Aug 05, 2024 | 23.76 | 23.76 | 23.51 | 23.60 | 12,865 | -0.17(-0.70%) |
Aug 02, 2024 | 23.56 | 23.80 | 23.50 | 23.77 | 7,795 | +0.16(+0.66%) |
Aug 01, 2024 | 23.75 | 23.79 | 23.48 | 23.61 | 21,894 | -0.14(-0.59%) |
Jul 31, 2024 | 23.61 | 23.83 | 23.59 | 23.75 | 12,357 | +0.20(+0.85%) |
Jul 30, 2024 | 23.71 | 23.79 | 23.42 | 23.55 | 18,651 | -0.11(-0.46%) |
Jul 29, 2024 | 23.77 | 23.85 | 23.66 | 23.66 | 7,552 | -0.09(-0.37%) |
Jul 26, 2024 | 23.78 | 23.79 | 23.66 | 23.75 | 3,225 | +0.06(+0.25%) |
Jul 25, 2024 | 23.69 | 23.74 | 23.52 | 23.69 | 14,433 | +0.16(+0.68%) |
Jul 24, 2024 | 23.73 | 23.73 | 23.53 | 23.53 | 13,428 | -0.21(-0.88%) |
Jul 23, 2024 | 23.80 | 24.21 | 23.65 | 23.74 | 6,096 | -0.06(-0.25%) |
Jul 22, 2024 | 23.81 | 23.95 | 23.73 | 23.80 | 13,242 | +0.05(+0.21%) |
Jul 19, 2024 | 23.65 | 23.76 | 23.63 | 23.75 | 4,738 | +0.14(+0.57%) |
Jul 18, 2024 | 23.67 | 23.71 | 23.60 | 23.61 | 9,431 | +0.01(+0.06%) |
Jul 17, 2024 | 23.61 | 23.65 | 23.57 | 23.60 | 14,666 | -0.07(-0.30%) |
Jul 16, 2024 | 23.54 | 23.68 | 23.54 | 23.67 | 10,450 | +0.07(+0.31%) |
Jul 15, 2024 | 23.50 | 23.63 | 23.50 | 23.60 | 5,541 | +0.10(+0.42%) |
Jul 12, 2024 | 23.50 | 23.63 | 23.50 | 23.50 | 29,193 | +0.00(+0.00%) |
Jul 11, 2024 | 23.47 | 23.57 | 23.45 | 23.50 | 22,939 | +0.13(+0.56%) |
Jul 10, 2024 | 23.21 | 23.37 | 23.12 | 23.37 | 44,774 | +0.12(+0.52%) |
Jul 09, 2024 | 23.25 | 23.29 | 23.08 | 23.25 | 20,878 | +0.06(+0.26%) |
Jul 08, 2024 | 23.25 | 23.30 | 23.19 | 23.19 | 7,630 | +0.04(+0.17%) |
Jul 05, 2024 | 23.15 | 23.25 | 23.07 | 23.15 | 7,651 | +0.08(+0.33%) |
Jul 03, 2024 | 23.05 | 23.16 | 22.99 | 23.07 | 10,444 | +0.10(+0.45%) |
Jul 02, 2024 | 22.84 | 23.05 | 22.84 | 22.97 | 14,451 | +0.08(+0.35%) |