Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.05 | 26.05 | 25.88 | 25.97 | 1,388 | +0.01(+0.03%) |
Sep 26, 2024 | 25.98 | 26.04 | 25.93 | 25.96 | 2,658 | +0.22(+0.86%) |
Sep 25, 2024 | 25.91 | 25.91 | 25.74 | 25.74 | 2,645 | -0.27(-1.03%) |
Sep 24, 2024 | 25.92 | 26.02 | 25.92 | 26.01 | 1,980 | +0.12(+0.45%) |
Sep 23, 2024 | 25.95 | 25.97 | 25.89 | 25.89 | 2,344 | +0.05(+0.21%) |
Sep 20, 2024 | 25.93 | 25.93 | 25.79 | 25.84 | 1,654 | -0.13(-0.50%) |
Sep 19, 2024 | 26.01 | 26.01 | 25.88 | 25.97 | 2,318 | +0.43(+1.67%) |
Sep 18, 2024 | 25.55 | 25.85 | 25.48 | 25.54 | 8,084 | +0.01(+0.04%) |
Sep 17, 2024 | 25.54 | 25.68 | 25.47 | 25.53 | 2,734 | +0.11(+0.43%) |
Sep 16, 2024 | 25.34 | 25.42 | 25.34 | 25.42 | 1,680 | +0.17(+0.67%) |
Sep 13, 2024 | 25.22 | 25.26 | 25.20 | 25.25 | 4,522 | +0.41(+1.66%) |
Sep 12, 2024 | 24.59 | 24.85 | 24.59 | 24.84 | 1,448 | +0.20(+0.80%) |
Sep 11, 2024 | 24.34 | 24.64 | 24.07 | 24.64 | 11,712 | +0.19(+0.77%) |
Sep 10, 2024 | 24.43 | 24.46 | 24.38 | 24.45 | 4,021 | -0.05(-0.22%) |
Sep 09, 2024 | 24.59 | 24.66 | 24.50 | 24.50 | 1,357 | +0.16(+0.65%) |
Sep 06, 2024 | 24.74 | 24.74 | 24.33 | 24.35 | 2,410 | -0.30(-1.23%) |
Sep 05, 2024 | 24.79 | 24.85 | 24.60 | 24.65 | 5,106 | -0.14(-0.56%) |
Sep 04, 2024 | 24.89 | 25.00 | 24.79 | 24.79 | 6,018 | -0.08(-0.32%) |
Sep 03, 2024 | 25.36 | 25.47 | 24.83 | 24.87 | 8,056 | -0.68(-2.66%) |
Aug 30, 2024 | 25.44 | 25.55 | 25.24 | 25.55 | 2,861 | +0.18(+0.72%) |
Aug 29, 2024 | 25.31 | 25.55 | 25.31 | 25.37 | 2,866 | +0.11(+0.44%) |
Aug 28, 2024 | 25.36 | 25.37 | 25.18 | 25.26 | 3,333 | -0.15(-0.60%) |
Aug 27, 2024 | 25.35 | 25.42 | 25.31 | 25.41 | 5,561 | -0.01(-0.04%) |
Aug 26, 2024 | 25.59 | 25.67 | 25.42 | 25.42 | 1,485 | -0.09(-0.36%) |
Aug 23, 2024 | 25.45 | 25.53 | 25.43 | 25.51 | 2,756 | +0.55(+2.20%) |
Aug 22, 2024 | 25.09 | 25.09 | 24.96 | 24.96 | 762 | -0.16(-0.64%) |
Aug 21, 2024 | 24.95 | 25.12 | 24.95 | 25.12 | 2,433 | +0.33(+1.34%) |
Aug 20, 2024 | 24.99 | 24.99 | 24.78 | 24.79 | 1,789 | -0.20(-0.79%) |
Aug 19, 2024 | 24.95 | 24.99 | 24.95 | 24.99 | 439 | +0.18(+0.72%) |
Aug 16, 2024 | 24.72 | 24.81 | 24.70 | 24.81 | 1,313 | +0.06(+0.24%) |
Aug 15, 2024 | 24.81 | 24.83 | 24.75 | 24.75 | 4,066 | +0.41(+1.70%) |
Aug 14, 2024 | 24.31 | 24.35 | 24.28 | 24.34 | 11,446 | -0.00(-0.01%) |
Aug 13, 2024 | 24.10 | 24.34 | 24.10 | 24.34 | 1,643 | +0.41(+1.70%) |
Aug 12, 2024 | 24.18 | 24.18 | 23.93 | 23.93 | 3,850 | -0.15(-0.61%) |
Aug 09, 2024 | 24.04 | 24.08 | 24.03 | 24.08 | 1,389 | +0.05(+0.21%) |
Aug 08, 2024 | 23.72 | 24.03 | 23.72 | 24.03 | 1,816 | +0.56(+2.39%) |
Aug 07, 2024 | 23.72 | 23.72 | 23.47 | 23.47 | 1,067 | -0.23(-0.97%) |
Aug 06, 2024 | 23.54 | 23.90 | 23.54 | 23.70 | 1,227 | +0.25(+1.06%) |
Aug 05, 2024 | 23.01 | 23.57 | 23.01 | 23.45 | 3,167 | -0.68(-2.81%) |
Aug 02, 2024 | 24.14 | 24.15 | 23.90 | 24.13 | 4,063 | -0.65(-2.63%) |
Aug 01, 2024 | 25.37 | 25.37 | 24.70 | 24.78 | 9,780 | -0.54(-2.13%) |
Jul 31, 2024 | 25.20 | 25.34 | 25.20 | 25.32 | 1,900 | +0.20(+0.80%) |
Jul 30, 2024 | 25.14 | 25.18 | 24.99 | 25.12 | 2,917 | +0.06(+0.24%) |
Jul 29, 2024 | 25.13 | 25.15 | 25.01 | 25.06 | 1,845 | -0.01(-0.05%) |
Jul 26, 2024 | 24.97 | 25.12 | 24.97 | 25.07 | 2,514 | +0.39(+1.58%) |
Jul 25, 2024 | 24.61 | 24.98 | 24.61 | 24.68 | 12,237 | +0.19(+0.79%) |
Jul 24, 2024 | 24.99 | 24.99 | 24.49 | 24.49 | 13,406 | -0.54(-2.16%) |
Jul 23, 2024 | 24.91 | 25.09 | 24.91 | 25.03 | 6,006 | -0.08(-0.32%) |
Jul 22, 2024 | 24.86 | 25.11 | 24.75 | 25.11 | 5,478 | +0.42(+1.69%) |
Jul 19, 2024 | 24.77 | 24.77 | 24.65 | 24.69 | 2,601 | -0.13(-0.54%) |
Jul 18, 2024 | 25.33 | 25.33 | 24.76 | 24.83 | 3,556 | -0.30(-1.21%) |
Jul 17, 2024 | 25.29 | 25.49 | 25.13 | 25.13 | 3,809 | -0.37(-1.45%) |
Jul 16, 2024 | 25.21 | 25.50 | 25.20 | 25.50 | 7,789 | +0.60(+2.41%) |
Jul 15, 2024 | 24.91 | 25.05 | 24.89 | 24.90 | 5,249 | +0.10(+0.40%) |
Jul 12, 2024 | 24.81 | 24.85 | 24.77 | 24.80 | 6,832 | +0.30(+1.22%) |
Jul 11, 2024 | 24.28 | 24.50 | 24.28 | 24.50 | 5,407 | +0.50(+2.08%) |
Jul 10, 2024 | 23.81 | 24.00 | 23.79 | 24.00 | 7,952 | +0.25(+1.05%) |
Jul 09, 2024 | 23.88 | 23.89 | 23.75 | 23.75 | 5,227 | -0.24(-1.00%) |
Jul 08, 2024 | 24.10 | 24.10 | 23.97 | 23.99 | 4,265 | +0.16(+0.68%) |
Jul 05, 2024 | 23.84 | 23.84 | 23.78 | 23.83 | 1,440 | -0.14(-0.59%) |
Jul 03, 2024 | 23.94 | 23.98 | 23.94 | 23.97 | 6,322 | +0.10(+0.42%) |
Jul 02, 2024 | 23.82 | 23.88 | 23.80 | 23.87 | 9,493 | +0.03(+0.13%) |