Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.81 | 25.81 | 25.80 | 25.80 | 826 | +0.00(+0.02%) |
Sep 26, 2024 | 25.62 | 25.81 | 25.62 | 25.80 | 11,930 | +0.04(+0.16%) |
Sep 25, 2024 | 25.78 | 25.78 | 25.75 | 25.75 | 732 | -0.01(-0.02%) |
Sep 24, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 201 | +0.11(+0.43%) |
Sep 23, 2024 | 25.65 | 25.67 | 25.65 | 25.65 | 594 | +0.11(+0.44%) |
Sep 20, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 346 | -0.01(-0.03%) |
Sep 19, 2024 | 25.46 | 25.55 | 25.46 | 25.55 | 530 | +0.29(+1.16%) |
Sep 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 75 | -0.04(-0.14%) |
Sep 17, 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 246 | +0.01(+0.04%) |
Sep 16, 2024 | 25.27 | 25.29 | 25.27 | 25.28 | 561 | +0.05(+0.20%) |
Sep 13, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 206 | +0.05(+0.20%) |
Sep 12, 2024 | 25.12 | 25.19 | 25.12 | 25.18 | 503 | +0.09(+0.35%) |
Sep 11, 2024 | 24.99 | 25.10 | 24.99 | 25.09 | 831 | +0.05(+0.19%) |
Sep 10, 2024 | 25.03 | 25.05 | 25.03 | 25.05 | 344 | -0.02(-0.10%) |
Sep 09, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 424 | +0.06(+0.24%) |
Sep 06, 2024 | 25.07 | 25.07 | 25.01 | 25.01 | 1,028 | -0.15(-0.60%) |
Sep 05, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 149 | +0.01(+0.04%) |
Sep 04, 2024 | 25.19 | 25.19 | 25.15 | 25.15 | 337 | -0.01(-0.02%) |
Sep 03, 2024 | 25.23 | 25.23 | 25.16 | 25.16 | 779 | -0.20(-0.81%) |
Aug 30, 2024 | 25.35 | 25.37 | 25.35 | 25.36 | 1,124 | +0.03(+0.12%) |
Aug 29, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 238 | +0.02(+0.08%) |
Aug 28, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 182 | -0.07(-0.28%) |
Aug 27, 2024 | 25.38 | 25.39 | 25.38 | 25.38 | 616 | +0.02(+0.08%) |
Aug 26, 2024 | 25.37 | 25.38 | 25.36 | 25.36 | 772 | -0.06(-0.24%) |
Aug 23, 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 450 | +0.15(+0.59%) |
Aug 22, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 310 | -0.11(-0.43%) |
Aug 21, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 240 | +0.04(+0.16%) |
Aug 20, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 93 | -0.06(-0.24%) |
Aug 19, 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 568 | +0.09(+0.36%) |
Aug 16, 2024 | 25.30 | 25.32 | 25.30 | 25.31 | 1,688 | +0.10(+0.40%) |
Aug 15, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 140 | +0.12(+0.48%) |
Aug 14, 2024 | 25.11 | 25.11 | 25.08 | 25.09 | 953 | -0.04(-0.16%) |
Aug 13, 2024 | 25.10 | 25.13 | 25.10 | 25.13 | 631 | +0.09(+0.36%) |
Aug 12, 2024 | 25.06 | 25.06 | 25.04 | 25.04 | 1,045 | +0.05(+0.22%) |
Aug 09, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 123 | +0.07(+0.27%) |
Aug 08, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 85 | +0.19(+0.75%) |
Aug 07, 2024 | 24.75 | 24.75 | 24.73 | 24.73 | 658 | +0.08(+0.33%) |
Aug 06, 2024 | 24.62 | 24.71 | 24.60 | 24.65 | 41,800 | +0.10(+0.43%) |
Aug 05, 2024 | 24.22 | 24.62 | 24.22 | 24.55 | 1,381 | -0.32(-1.28%) |
Aug 02, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 100 | -0.15(-0.61%) |
Aug 01, 2024 | 25.10 | 25.10 | 25.00 | 25.02 | 774 | -0.15(-0.58%) |
Jul 31, 2024 | 25.14 | 25.18 | 25.14 | 25.16 | 455 | +0.18(+0.72%) |
Jul 30, 2024 | 24.97 | 24.99 | 24.97 | 24.98 | 938 | -0.05(-0.20%) |
Jul 29, 2024 | 25.02 | 25.04 | 25.01 | 25.03 | 1,444 | -0.00(-0.00%) |
Jul 26, 2024 | 24.99 | 25.03 | 24.99 | 25.03 | 127 | +0.09(+0.36%) |
Jul 25, 2024 | 24.99 | 25.01 | 24.94 | 24.94 | 2,524 | -0.04(-0.14%) |
Jul 24, 2024 | 25.02 | 25.03 | 24.95 | 24.98 | 3,918 | -0.11(-0.46%) |
Jul 23, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 292 | -0.07(-0.26%) |
Jul 22, 2024 | 25.15 | 25.18 | 25.15 | 25.16 | 1,436 | +0.07(+0.28%) |
Jul 19, 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 720 | -0.08(-0.32%) |
Jul 18, 2024 | 25.21 | 25.21 | 25.14 | 25.17 | 8,690 | -0.08(-0.33%) |
Jul 17, 2024 | 25.26 | 25.26 | 25.22 | 25.25 | 3,405 | -0.07(-0.28%) |
Jul 16, 2024 | 25.29 | 25.34 | 25.29 | 25.32 | 3,343 | +0.04(+0.14%) |
Jul 15, 2024 | 25.31 | 25.34 | 25.28 | 25.29 | 128,903 | -0.04(-0.18%) |
Jul 12, 2024 | 25.31 | 25.37 | 25.31 | 25.33 | 236 | +0.03(+0.14%) |
Jul 11, 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 789 | +0.03(+0.14%) |
Jul 10, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.03(+0.12%) |
Jul 09, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 1,631 | +0.03(+0.12%) |
Jul 08, 2024 | 25.22 | 25.24 | 25.20 | 25.20 | 1,100 | +0.01(+0.04%) |
Jul 05, 2024 | 25.16 | 25.19 | 25.16 | 25.19 | 285 | +0.05(+0.20%) |
Jul 03, 2024 | 25.12 | 25.14 | 25.12 | 25.14 | 12,004 | +0.09(+0.36%) |
Jul 02, 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 1,534 | +0.03(+0.10%) |