Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 25.81 | 25.98 | 25.67 | 25.73 | 22,680 | +0.05(+0.18%) |
Sep 17, 2024 | 25.71 | 25.80 | 25.63 | 25.68 | 22,686 | +0.01(+0.06%) |
Sep 16, 2024 | 25.64 | 25.71 | 25.56 | 25.67 | 10,464 | +0.14(+0.53%) |
Sep 13, 2024 | 25.52 | 25.60 | 25.47 | 25.54 | 6,506 | +0.25(+1.01%) |
Sep 12, 2024 | 25.08 | 25.32 | 25.08 | 25.28 | 35,490 | +0.21(+0.86%) |
Sep 11, 2024 | 24.93 | 25.11 | 24.75 | 25.07 | 13,340 | +0.15(+0.58%) |
Sep 10, 2024 | 24.99 | 24.99 | 24.78 | 24.92 | 7,372 | -0.17(-0.68%) |
Sep 09, 2024 | 25.09 | 25.16 | 25.01 | 25.09 | 13,217 | +0.15(+0.59%) |
Sep 06, 2024 | 25.26 | 25.26 | 24.88 | 24.95 | 15,130 | -0.41(-1.64%) |
Sep 05, 2024 | 25.40 | 25.43 | 25.26 | 25.36 | 18,942 | -0.05(-0.18%) |
Sep 04, 2024 | 25.32 | 25.42 | 25.32 | 25.41 | 8,560 | +0.05(+0.22%) |
Sep 03, 2024 | 25.52 | 25.52 | 25.35 | 25.35 | 27,313 | -0.47(-1.82%) |
Aug 30, 2024 | 25.82 | 25.82 | 25.68 | 25.82 | 6,220 | +0.06(+0.21%) |
Aug 29, 2024 | 25.79 | 25.90 | 25.74 | 25.76 | 30,318 | +0.09(+0.35%) |
Aug 28, 2024 | 25.75 | 25.75 | 25.60 | 25.68 | 14,405 | -0.19(-0.73%) |
Aug 27, 2024 | 25.85 | 25.89 | 25.81 | 25.86 | 10,638 | +0.09(+0.37%) |
Aug 26, 2024 | 25.85 | 25.88 | 25.77 | 25.77 | 7,537 | -0.18(-0.69%) |
Aug 23, 2024 | 25.60 | 25.95 | 25.60 | 25.95 | 33,253 | +0.60(+2.37%) |
Aug 22, 2024 | 25.45 | 25.45 | 25.35 | 25.35 | 24,526 | -0.25(-0.98%) |
Aug 21, 2024 | 25.62 | 25.65 | 25.54 | 25.60 | 20,529 | +0.13(+0.51%) |
Aug 20, 2024 | 25.66 | 25.66 | 25.47 | 25.47 | 22,418 | -0.26(-0.99%) |
Aug 19, 2024 | 25.53 | 25.73 | 25.53 | 25.73 | 12,692 | +0.28(+1.08%) |
Aug 16, 2024 | 25.33 | 25.45 | 25.30 | 25.45 | 9,056 | +0.20(+0.79%) |
Aug 15, 2024 | 25.10 | 25.27 | 25.10 | 25.25 | 27,391 | +0.36(+1.45%) |
Aug 14, 2024 | 24.92 | 24.98 | 24.85 | 24.89 | 15,908 | +0.02(+0.08%) |
Aug 13, 2024 | 24.68 | 24.92 | 24.62 | 24.87 | 24,636 | +0.33(+1.34%) |
Aug 12, 2024 | 24.50 | 24.58 | 24.46 | 24.54 | 16,654 | +0.18(+0.74%) |
Aug 09, 2024 | 24.30 | 24.45 | 24.30 | 24.36 | 28,924 | +0.03(+0.12%) |
Aug 08, 2024 | 24.11 | 24.34 | 24.10 | 24.33 | 26,600 | +0.36(+1.50%) |
Aug 07, 2024 | 24.26 | 24.26 | 23.85 | 23.97 | 19,940 | +0.14(+0.59%) |
Aug 06, 2024 | 23.59 | 23.91 | 23.59 | 23.83 | 13,512 | +0.16(+0.68%) |
Aug 05, 2024 | 23.43 | 23.76 | 23.43 | 23.67 | 15,551 | -0.74(-3.05%) |
Aug 02, 2024 | 24.44 | 24.50 | 24.34 | 24.41 | 7,157 | -0.28(-1.14%) |
Aug 01, 2024 | 25.13 | 25.13 | 24.62 | 24.70 | 134,113 | -0.59(-2.35%) |
Jul 31, 2024 | 25.19 | 25.33 | 25.19 | 25.29 | 10,132 | +0.39(+1.55%) |
Jul 30, 2024 | 24.91 | 24.95 | 24.83 | 24.90 | 53,258 | +0.06(+0.24%) |
Jul 29, 2024 | 24.91 | 24.93 | 24.83 | 24.84 | 25,352 | -0.16(-0.63%) |
Jul 26, 2024 | 24.99 | 25.09 | 24.87 | 25.00 | 19,629 | +0.15(+0.60%) |
Jul 25, 2024 | 24.83 | 25.04 | 24.81 | 24.85 | 19,976 | -0.17(-0.70%) |
Jul 24, 2024 | 25.16 | 25.21 | 25.01 | 25.02 | 32,149 | -0.21(-0.81%) |
Jul 23, 2024 | 25.29 | 25.35 | 25.23 | 25.23 | 15,538 | -0.10(-0.39%) |
Jul 22, 2024 | 25.32 | 25.37 | 25.30 | 25.33 | 26,874 | +0.20(+0.80%) |
Jul 19, 2024 | 25.27 | 25.27 | 25.13 | 25.13 | 9,024 | -0.26(-1.02%) |
Jul 18, 2024 | 25.60 | 25.60 | 25.27 | 25.39 | 34,570 | -0.14(-0.54%) |
Jul 17, 2024 | 25.58 | 25.59 | 25.48 | 25.53 | 19,179 | -0.21(-0.82%) |
Jul 16, 2024 | 25.54 | 25.74 | 25.50 | 25.74 | 37,147 | +0.22(+0.86%) |
Jul 15, 2024 | 25.75 | 25.75 | 25.51 | 25.52 | 139,550 | -0.29(-1.12%) |
Jul 12, 2024 | 25.81 | 25.82 | 25.67 | 25.81 | 38,488 | +0.08(+0.31%) |
Jul 11, 2024 | 25.76 | 25.76 | 25.64 | 25.73 | 29,428 | +0.21(+0.82%) |
Jul 10, 2024 | 25.49 | 25.59 | 25.43 | 25.52 | 19,752 | +0.09(+0.35%) |
Jul 09, 2024 | 25.46 | 25.46 | 25.30 | 25.43 | 21,201 | +0.05(+0.22%) |
Jul 08, 2024 | 25.44 | 25.46 | 25.35 | 25.38 | 10,518 | -0.12(-0.49%) |
Jul 05, 2024 | 25.56 | 25.56 | 25.40 | 25.50 | 21,773 | -0.01(-0.05%) |
Jul 03, 2024 | 25.40 | 25.56 | 25.40 | 25.51 | 30,767 | +0.28(+1.12%) |
Jul 02, 2024 | 25.10 | 25.24 | 25.09 | 25.23 | 38,776 | +0.09(+0.36%) |