Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 26.30 | 26.34 | 26.25 | 26.30 | 101,447 | -0.02(-0.08%) |
Sep 19, 2024 | 26.23 | 26.36 | 26.23 | 26.32 | 693,433 | +0.09(+0.34%) |
Sep 18, 2024 | 26.32 | 26.43 | 26.23 | 26.23 | 293,439 | -0.13(-0.49%) |
Sep 17, 2024 | 26.33 | 26.40 | 26.33 | 26.36 | 275,559 | -0.03(-0.11%) |
Sep 16, 2024 | 26.28 | 26.39 | 26.28 | 26.39 | 128,554 | +0.11(+0.42%) |
Sep 13, 2024 | 26.18 | 26.31 | 26.18 | 26.28 | 796,665 | +0.13(+0.50%) |
Sep 12, 2024 | 26.16 | 26.20 | 26.15 | 26.15 | 386,030 | -0.05(-0.17%) |
Sep 11, 2024 | 26.12 | 26.26 | 26.12 | 26.20 | 116,940 | +0.02(+0.10%) |
Sep 10, 2024 | 26.10 | 26.18 | 26.09 | 26.17 | 119,789 | +0.05(+0.19%) |
Sep 09, 2024 | 26.02 | 26.13 | 26.02 | 26.12 | 106,603 | +0.06(+0.23%) |
Sep 06, 2024 | 26.10 | 26.17 | 26.04 | 26.06 | 425,405 | +0.02(+0.08%) |
Sep 05, 2024 | 26.00 | 26.07 | 25.92 | 26.04 | 762,025 | +0.02(+0.08%) |
Sep 04, 2024 | 25.93 | 26.02 | 25.93 | 26.02 | 84,681 | +0.06(+0.23%) |
Sep 03, 2024 | 25.96 | 26.00 | 25.93 | 25.96 | 123,857 | +0.06(+0.23%) |
Aug 30, 2024 | 25.97 | 26.00 | 25.89 | 25.90 | 153,080 | -0.07(-0.27%) |
Aug 29, 2024 | 25.95 | 26.02 | 25.95 | 25.97 | 107,679 | +0.05(+0.19%) |
Aug 28, 2024 | 25.99 | 26.06 | 25.92 | 25.92 | 94,568 | -0.11(-0.42%) |
Aug 27, 2024 | 25.86 | 26.06 | 25.86 | 26.03 | 241,997 | +0.01(+0.04%) |
Aug 26, 2024 | 26.02 | 26.09 | 26.02 | 26.02 | 68,114 | +0.00(+0.00%) |
Aug 23, 2024 | 25.82 | 26.06 | 25.82 | 26.02 | 90,630 | +0.25(+0.97%) |
Aug 22, 2024 | 25.89 | 25.91 | 25.77 | 25.77 | 84,858 | -0.21(-0.81%) |
Aug 21, 2024 | 25.94 | 26.00 | 25.90 | 25.98 | 78,142 | +0.18(+0.70%) |
Aug 20, 2024 | 25.88 | 25.93 | 25.80 | 25.80 | 76,785 | -0.02(-0.08%) |
Aug 19, 2024 | 25.79 | 25.86 | 25.78 | 25.82 | 95,641 | +0.15(+0.58%) |
Aug 16, 2024 | 25.75 | 25.85 | 25.67 | 25.67 | 63,027 | -0.12(-0.47%) |
Aug 15, 2024 | 25.71 | 25.80 | 25.71 | 25.79 | 78,427 | -0.07(-0.27%) |
Aug 14, 2024 | 25.87 | 25.93 | 25.85 | 25.86 | 435,945 | -0.02(-0.06%) |
Aug 13, 2024 | 25.89 | 25.89 | 25.84 | 25.88 | 79,372 | +0.05(+0.17%) |
Aug 12, 2024 | 25.70 | 25.83 | 25.70 | 25.83 | 98,812 | +0.08(+0.33%) |
Aug 09, 2024 | 25.70 | 25.79 | 25.70 | 25.75 | 75,986 | +0.07(+0.29%) |
Aug 08, 2024 | 25.57 | 25.68 | 25.57 | 25.67 | 139,769 | -0.01(-0.04%) |
Aug 07, 2024 | 25.71 | 25.79 | 25.68 | 25.68 | 99,166 | -0.08(-0.31%) |
Aug 06, 2024 | 25.88 | 25.89 | 25.76 | 25.76 | 205,635 | -0.18(-0.69%) |
Aug 05, 2024 | 25.90 | 25.98 | 25.82 | 25.94 | 221,894 | +0.07(+0.27%) |
Aug 02, 2024 | 25.85 | 25.89 | 25.80 | 25.87 | 231,611 | +0.14(+0.54%) |
Aug 01, 2024 | 25.71 | 25.81 | 25.71 | 25.73 | 132,846 | +0.03(+0.12%) |
Jul 31, 2024 | 25.55 | 25.71 | 25.55 | 25.70 | 82,783 | +0.14(+0.57%) |
Jul 30, 2024 | 25.56 | 25.59 | 25.52 | 25.55 | 255,018 | +0.13(+0.53%) |
Jul 29, 2024 | 25.55 | 25.56 | 25.42 | 25.42 | 148,491 | -0.06(-0.23%) |
Jul 26, 2024 | 25.51 | 25.51 | 25.46 | 25.48 | 114,486 | +0.05(+0.20%) |
Jul 25, 2024 | 25.41 | 25.46 | 25.40 | 25.43 | 187,990 | +0.07(+0.28%) |
Jul 24, 2024 | 25.42 | 25.49 | 25.36 | 25.36 | 126,191 | -0.06(-0.24%) |
Jul 23, 2024 | 25.45 | 25.49 | 25.42 | 25.42 | 117,571 | -0.03(-0.12%) |
Jul 22, 2024 | 25.48 | 25.50 | 25.41 | 25.45 | 244,242 | -0.03(-0.12%) |
Jul 19, 2024 | 25.46 | 25.53 | 25.37 | 25.48 | 53,787 | -0.07(-0.27%) |
Jul 18, 2024 | 25.55 | 25.62 | 25.55 | 25.55 | 125,096 | -0.06(-0.23%) |
Jul 17, 2024 | 25.56 | 25.63 | 25.56 | 25.61 | 104,259 | +0.01(+0.04%) |
Jul 16, 2024 | 25.54 | 25.63 | 25.54 | 25.60 | 108,303 | +0.07(+0.27%) |
Jul 15, 2024 | 25.46 | 25.54 | 25.46 | 25.53 | 126,793 | +0.11(+0.43%) |
Jul 12, 2024 | 25.51 | 25.54 | 25.42 | 25.42 | 107,149 | -0.08(-0.31%) |
Jul 11, 2024 | 25.51 | 25.55 | 25.48 | 25.50 | 188,147 | +0.08(+0.31%) |
Jul 10, 2024 | 25.37 | 25.43 | 25.37 | 25.42 | 147,191 | +0.05(+0.20%) |
Jul 09, 2024 | 25.37 | 25.41 | 25.34 | 25.37 | 142,590 | -0.03(-0.12%) |
Jul 08, 2024 | 25.38 | 25.44 | 25.37 | 25.40 | 104,150 | +0.03(+0.12%) |
Jul 05, 2024 | 25.38 | 25.45 | 25.35 | 25.37 | 82,569 | +0.06(+0.24%) |
Jul 03, 2024 | 25.20 | 25.33 | 25.20 | 25.31 | 85,647 | +0.11(+0.44%) |
Jul 02, 2024 | 25.17 | 25.23 | 25.16 | 25.20 | 183,894 | +0.06(+0.24%) |