Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.44 | 26.50 | 26.42 | 26.45 | 261,826 | +0.03(+0.11%) |
Sep 26, 2024 | 26.41 | 26.45 | 26.36 | 26.42 | 229,912 | +0.02(+0.06%) |
Sep 25, 2024 | 26.41 | 26.43 | 26.39 | 26.41 | 138,984 | -0.07(-0.28%) |
Sep 24, 2024 | 26.45 | 26.50 | 26.39 | 26.48 | 475,485 | +0.03(+0.11%) |
Sep 23, 2024 | 26.45 | 26.47 | 26.39 | 26.45 | 196,717 | +0.02(+0.08%) |
Sep 20, 2024 | 26.40 | 26.46 | 26.37 | 26.43 | 169,917 | -0.09(-0.34%) |
Sep 19, 2024 | 26.46 | 26.53 | 26.46 | 26.52 | 118,541 | -0.04(-0.15%) |
Sep 18, 2024 | 26.60 | 26.67 | 26.55 | 26.56 | 435,735 | -0.08(-0.30%) |
Sep 17, 2024 | 26.65 | 26.66 | 26.62 | 26.64 | 130,230 | -0.06(-0.22%) |
Sep 16, 2024 | 26.64 | 26.71 | 26.62 | 26.70 | 104,777 | +0.11(+0.41%) |
Sep 13, 2024 | 26.59 | 26.63 | 26.58 | 26.59 | 183,280 | +0.04(+0.15%) |
Sep 12, 2024 | 26.55 | 26.58 | 26.52 | 26.55 | 128,839 | -0.03(-0.11%) |
Sep 11, 2024 | 26.56 | 26.62 | 26.54 | 26.58 | 133,955 | -0.01(-0.04%) |
Sep 10, 2024 | 26.50 | 26.60 | 26.50 | 26.59 | 123,249 | +0.07(+0.26%) |
Sep 09, 2024 | 26.46 | 26.54 | 26.46 | 26.52 | 65,481 | +0.04(+0.15%) |
Sep 06, 2024 | 26.44 | 26.56 | 26.40 | 26.48 | 291,361 | +0.05(+0.19%) |
Sep 05, 2024 | 26.42 | 26.45 | 26.34 | 26.43 | 206,203 | +0.04(+0.15%) |
Sep 04, 2024 | 26.27 | 26.40 | 26.27 | 26.39 | 420,551 | +0.13(+0.50%) |
Sep 03, 2024 | 26.25 | 26.28 | 26.24 | 26.26 | 131,666 | +0.11(+0.42%) |
Aug 30, 2024 | 26.25 | 26.25 | 26.14 | 26.15 | 115,725 | -0.08(-0.29%) |
Aug 29, 2024 | 26.18 | 26.23 | 26.17 | 26.23 | 112,420 | -0.00(-0.02%) |
Aug 28, 2024 | 26.25 | 26.26 | 26.22 | 26.23 | 97,707 | -0.04(-0.17%) |
Aug 27, 2024 | 26.21 | 26.29 | 26.21 | 26.27 | 70,593 | -0.01(-0.02%) |
Aug 26, 2024 | 26.31 | 26.32 | 26.25 | 26.28 | 134,850 | -0.01(-0.04%) |
Aug 23, 2024 | 26.22 | 26.30 | 26.22 | 26.29 | 78,356 | +0.06(+0.23%) |
Aug 22, 2024 | 26.25 | 26.25 | 26.19 | 26.23 | 113,714 | -0.05(-0.20%) |
Aug 21, 2024 | 26.25 | 26.31 | 26.22 | 26.28 | 51,762 | +0.05(+0.19%) |
Aug 20, 2024 | 26.21 | 26.25 | 26.21 | 26.23 | 69,701 | +0.07(+0.27%) |
Aug 19, 2024 | 26.10 | 26.19 | 26.04 | 26.16 | 69,951 | +0.04(+0.15%) |
Aug 16, 2024 | 26.12 | 26.13 | 26.07 | 26.12 | 133,422 | -0.01(-0.04%) |
Aug 15, 2024 | 26.03 | 26.14 | 26.03 | 26.13 | 116,271 | -0.03(-0.11%) |
Aug 14, 2024 | 26.14 | 26.19 | 26.14 | 26.16 | 138,392 | +0.04(+0.15%) |
Aug 13, 2024 | 26.07 | 26.12 | 26.07 | 26.12 | 105,110 | +0.08(+0.31%) |
Aug 12, 2024 | 26.07 | 26.07 | 25.94 | 26.04 | 380,340 | +0.08(+0.31%) |
Aug 09, 2024 | 25.97 | 25.99 | 25.94 | 25.96 | 85,349 | +0.07(+0.27%) |
Aug 08, 2024 | 25.81 | 25.91 | 25.81 | 25.89 | 110,913 | -0.05(-0.19%) |
Aug 07, 2024 | 25.94 | 25.99 | 25.90 | 25.94 | 106,651 | -0.06(-0.23%) |
Aug 06, 2024 | 26.09 | 26.10 | 26.00 | 26.00 | 656,491 | -0.16(-0.63%) |
Aug 05, 2024 | 26.23 | 26.23 | 26.07 | 26.17 | 250,249 | -0.03(-0.11%) |
Aug 02, 2024 | 26.03 | 26.20 | 26.03 | 26.20 | 96,507 | +0.34(+1.33%) |
Aug 01, 2024 | 25.80 | 25.86 | 25.80 | 25.85 | 151,936 | +0.04(+0.15%) |
Jul 31, 2024 | 25.72 | 25.81 | 25.71 | 25.81 | 141,507 | +0.14(+0.54%) |
Jul 30, 2024 | 25.61 | 25.68 | 25.61 | 25.67 | 108,612 | +0.04(+0.18%) |
Jul 29, 2024 | 25.56 | 25.65 | 25.56 | 25.63 | 98,930 | +0.02(+0.08%) |
Jul 26, 2024 | 25.56 | 25.61 | 25.56 | 25.61 | 78,927 | +0.09(+0.37%) |
Jul 25, 2024 | 25.46 | 25.53 | 25.46 | 25.51 | 106,404 | +0.03(+0.13%) |
Jul 24, 2024 | 25.54 | 25.59 | 25.47 | 25.48 | 150,364 | -0.06(-0.23%) |
Jul 23, 2024 | 25.53 | 25.56 | 25.53 | 25.54 | 108,934 | +0.00(+0.00%) |
Jul 22, 2024 | 25.56 | 25.59 | 25.50 | 25.54 | 94,461 | -0.01(-0.05%) |
Jul 19, 2024 | 25.55 | 25.61 | 25.54 | 25.55 | 547,940 | -0.01(-0.05%) |
Jul 18, 2024 | 25.61 | 25.66 | 25.57 | 25.57 | 238,524 | -0.08(-0.31%) |
Jul 17, 2024 | 25.59 | 25.66 | 25.59 | 25.64 | 84,700 | +0.00(+0.02%) |
Jul 16, 2024 | 25.58 | 25.64 | 25.57 | 25.64 | 114,378 | +0.08(+0.33%) |
Jul 15, 2024 | 25.53 | 25.56 | 25.52 | 25.56 | 74,840 | -0.03(-0.12%) |
Jul 12, 2024 | 25.56 | 25.61 | 25.55 | 25.59 | 159,125 | -0.01(-0.04%) |
Jul 11, 2024 | 25.57 | 25.61 | 25.57 | 25.60 | 172,848 | +0.16(+0.62%) |
Jul 10, 2024 | 25.41 | 25.44 | 25.40 | 25.44 | 134,667 | +0.00(+0.00%) |
Jul 09, 2024 | 25.47 | 25.47 | 25.38 | 25.44 | 69,288 | -0.03(-0.12%) |
Jul 08, 2024 | 25.43 | 25.49 | 25.43 | 25.47 | 78,043 | +0.03(+0.12%) |
Jul 05, 2024 | 25.38 | 25.45 | 25.38 | 25.44 | 81,952 | +0.11(+0.43%) |
Jul 03, 2024 | 25.23 | 25.33 | 25.23 | 25.33 | 55,073 | +0.12(+0.49%) |
Jul 02, 2024 | 25.20 | 25.21 | 25.15 | 25.20 | 254,546 | +0.06(+0.26%) |