Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 25.31 | 25.34 | 25.21 | 25.27 | 439,373 | +0.00(+0.00%) |
Sep 19, 2024 | 25.26 | 25.27 | 25.23 | 25.27 | 1,031,246 | +0.03(+0.12%) |
Sep 18, 2024 | 25.25 | 25.30 | 25.21 | 25.24 | 621,858 | +0.00(+0.00%) |
Sep 17, 2024 | 25.23 | 25.25 | 25.21 | 25.24 | 918,028 | -0.01(-0.04%) |
Sep 16, 2024 | 25.25 | 25.26 | 25.24 | 25.25 | 549,056 | +0.03(+0.12%) |
Sep 13, 2024 | 25.22 | 25.24 | 25.20 | 25.22 | 607,963 | +0.02(+0.08%) |
Sep 12, 2024 | 25.18 | 25.20 | 25.16 | 25.20 | 721,235 | +0.01(+0.04%) |
Sep 11, 2024 | 25.18 | 25.23 | 25.14 | 25.19 | 1,571,268 | -0.01(-0.04%) |
Sep 10, 2024 | 25.15 | 25.22 | 25.15 | 25.20 | 922,504 | +0.05(+0.22%) |
Sep 09, 2024 | 25.13 | 25.16 | 25.11 | 25.14 | 456,651 | +0.00(+0.02%) |
Sep 06, 2024 | 25.15 | 25.18 | 25.09 | 25.14 | 893,915 | +0.03(+0.12%) |
Sep 05, 2024 | 25.10 | 25.13 | 25.06 | 25.11 | 623,343 | +0.04(+0.16%) |
Sep 04, 2024 | 25.03 | 25.13 | 25.01 | 25.07 | 736,431 | +0.06(+0.24%) |
Sep 03, 2024 | 25.00 | 25.03 | 24.98 | 25.01 | 635,992 | +0.03(+0.12%) |
Aug 30, 2024 | 25.03 | 25.05 | 24.96 | 24.98 | 676,635 | -0.03(-0.12%) |
Aug 29, 2024 | 24.99 | 25.01 | 24.96 | 25.01 | 729,210 | +0.01(+0.04%) |
Aug 28, 2024 | 25.03 | 25.04 | 24.98 | 25.00 | 1,297,385 | -0.01(-0.04%) |
Aug 27, 2024 | 25.00 | 25.01 | 24.97 | 25.01 | 671,288 | +0.01(+0.04%) |
Aug 26, 2024 | 25.01 | 25.03 | 24.98 | 25.00 | 662,898 | +0.02(+0.08%) |
Aug 23, 2024 | 24.97 | 25.01 | 24.92 | 24.98 | 551,650 | +0.05(+0.20%) |
Aug 22, 2024 | 24.95 | 24.95 | 24.91 | 24.93 | 960,174 | -0.03(-0.12%) |
Aug 21, 2024 | 24.94 | 24.99 | 24.91 | 24.96 | 720,107 | +0.05(+0.22%) |
Aug 20, 2024 | 24.94 | 24.94 | 24.89 | 24.91 | 829,926 | +0.02(+0.08%) |
Aug 19, 2024 | 24.88 | 24.89 | 24.86 | 24.89 | 686,463 | +0.03(+0.12%) |
Aug 16, 2024 | 24.89 | 24.89 | 24.82 | 24.86 | 998,059 | +0.00(+0.02%) |
Aug 15, 2024 | 24.89 | 24.89 | 24.82 | 24.85 | 654,582 | -0.04(-0.18%) |
Aug 14, 2024 | 24.87 | 24.89 | 24.87 | 24.89 | 694,803 | +0.03(+0.12%) |
Aug 13, 2024 | 24.89 | 24.89 | 24.84 | 24.87 | 370,259 | +0.06(+0.24%) |
Aug 12, 2024 | 24.80 | 24.82 | 24.77 | 24.81 | 535,715 | +0.03(+0.12%) |
Aug 09, 2024 | 24.81 | 24.81 | 24.77 | 24.78 | 1,012,428 | +0.02(+0.08%) |
Aug 08, 2024 | 24.76 | 24.76 | 24.72 | 24.76 | 771,427 | -0.01(-0.04%) |
Aug 07, 2024 | 24.78 | 24.83 | 24.76 | 24.77 | 1,001,724 | -0.04(-0.16%) |
Aug 06, 2024 | 24.83 | 24.83 | 24.72 | 24.81 | 980,890 | +0.02(+0.08%) |
Aug 05, 2024 | 24.93 | 24.97 | 24.79 | 24.79 | 988,215 | -0.08(-0.32%) |
Aug 02, 2024 | 24.80 | 24.88 | 24.78 | 24.87 | 2,071,012 | +0.14(+0.58%) |
Aug 01, 2024 | 24.74 | 24.75 | 24.69 | 24.72 | 817,215 | +0.06(+0.26%) |
Jul 31, 2024 | 24.61 | 24.67 | 24.58 | 24.66 | 822,351 | +0.07(+0.28%) |
Jul 30, 2024 | 24.58 | 24.59 | 24.56 | 24.59 | 475,441 | +0.01(+0.04%) |
Jul 29, 2024 | 24.53 | 24.59 | 24.53 | 24.58 | 1,096,838 | +0.02(+0.10%) |
Jul 26, 2024 | 24.52 | 24.56 | 24.52 | 24.55 | 1,075,029 | +0.07(+0.31%) |
Jul 25, 2024 | 24.54 | 24.54 | 24.47 | 24.48 | 859,683 | -0.00(-0.02%) |
Jul 24, 2024 | 24.52 | 24.52 | 24.48 | 24.48 | 598,731 | -0.01(-0.04%) |
Jul 23, 2024 | 24.50 | 24.52 | 24.48 | 24.49 | 776,532 | +0.02(+0.08%) |
Jul 22, 2024 | 24.46 | 24.48 | 24.46 | 24.47 | 275,728 | +0.01(+0.04%) |
Jul 19, 2024 | 24.50 | 24.50 | 24.46 | 24.46 | 137,455 | -0.04(-0.16%) |
Jul 18, 2024 | 24.52 | 24.52 | 24.49 | 24.50 | 412,103 | -0.01(-0.04%) |
Jul 17, 2024 | 24.51 | 24.56 | 24.48 | 24.51 | 858,716 | +0.00(+0.00%) |
Jul 16, 2024 | 24.55 | 24.55 | 24.47 | 24.51 | 743,279 | +0.03(+0.14%) |
Jul 15, 2024 | 24.47 | 24.50 | 24.47 | 24.48 | 686,982 | -0.01(-0.06%) |
Jul 12, 2024 | 24.54 | 24.54 | 24.47 | 24.49 | 526,502 | +0.05(+0.20%) |
Jul 11, 2024 | 24.46 | 24.47 | 24.42 | 24.44 | 723,134 | +0.07(+0.28%) |
Jul 10, 2024 | 24.50 | 24.50 | 24.35 | 24.37 | 912,904 | +0.01(+0.04%) |
Jul 09, 2024 | 24.37 | 24.37 | 24.32 | 24.36 | 750,992 | +0.06(+0.24%) |
Jul 08, 2024 | 24.35 | 24.38 | 24.28 | 24.30 | 655,380 | -0.14(-0.57%) |
Jul 05, 2024 | 24.36 | 24.44 | 24.31 | 24.44 | 413,139 | +0.16(+0.65%) |
Jul 03, 2024 | 24.22 | 24.32 | 24.22 | 24.28 | 387,577 | +0.07(+0.29%) |
Jul 02, 2024 | 24.22 | 24.24 | 24.20 | 24.21 | 491,963 | +0.03(+0.12%) |