Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.77 | 26.77 | 26.61 | 26.66 | 1,087 | +0.05(+0.19%) |
Sep 26, 2024 | 26.64 | 26.64 | 26.59 | 26.61 | 1,114 | +0.23(+0.86%) |
Sep 25, 2024 | 26.40 | 26.40 | 26.38 | 26.38 | 601 | -0.21(-0.79%) |
Sep 24, 2024 | 26.51 | 26.61 | 26.51 | 26.59 | 1,731 | +0.08(+0.30%) |
Sep 23, 2024 | 26.50 | 26.51 | 26.47 | 26.51 | 1,342 | +0.08(+0.29%) |
Sep 20, 2024 | 26.39 | 26.43 | 26.39 | 26.43 | 239 | +0.00(+0.01%) |
Sep 19, 2024 | 26.39 | 26.48 | 26.32 | 26.43 | 5,650 | +0.42(+1.61%) |
Sep 18, 2024 | 26.22 | 26.22 | 26.01 | 26.01 | 284 | +0.06(+0.21%) |
Sep 17, 2024 | 25.95 | 26.02 | 25.95 | 25.96 | 2,225 | +0.06(+0.23%) |
Sep 16, 2024 | 25.86 | 25.90 | 25.80 | 25.90 | 1,356 | +0.19(+0.72%) |
Sep 13, 2024 | 25.53 | 25.71 | 25.53 | 25.71 | 14,512 | +0.31(+1.22%) |
Sep 12, 2024 | 25.22 | 25.40 | 25.22 | 25.40 | 4,558 | +0.28(+1.10%) |
Sep 11, 2024 | 25.09 | 25.13 | 25.09 | 25.12 | 7,115 | +0.12(+0.49%) |
Sep 10, 2024 | 24.98 | 25.00 | 24.96 | 25.00 | 4,410 | +0.05(+0.21%) |
Sep 09, 2024 | 24.91 | 24.95 | 24.91 | 24.95 | 709 | +0.32(+1.29%) |
Sep 06, 2024 | 24.97 | 24.97 | 24.63 | 24.63 | 1,048 | -0.29(-1.16%) |
Sep 05, 2024 | 24.93 | 24.93 | 24.92 | 24.92 | 527 | -0.12(-0.48%) |
Sep 04, 2024 | 25.01 | 25.13 | 25.00 | 25.04 | 9,865 | +0.02(+0.09%) |
Sep 03, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 67 | -0.75(-2.89%) |
Aug 30, 2024 | 25.59 | 25.76 | 25.59 | 25.76 | 404 | +0.29(+1.12%) |
Aug 29, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 183 | +0.12(+0.46%) |
Aug 28, 2024 | 25.31 | 25.36 | 25.31 | 25.36 | 206 | -0.13(-0.53%) |
Aug 27, 2024 | 25.54 | 25.54 | 25.46 | 25.50 | 50,990 | -0.02(-0.08%) |
Aug 26, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 72 | -0.12(-0.49%) |
Aug 23, 2024 | 25.62 | 25.64 | 25.51 | 25.64 | 1,207 | +0.43(+1.71%) |
Aug 22, 2024 | 25.22 | 25.24 | 25.21 | 25.21 | 3,263 | -0.18(-0.71%) |
Aug 21, 2024 | 25.31 | 25.40 | 25.27 | 25.39 | 2,631 | +0.14(+0.56%) |
Aug 20, 2024 | 25.37 | 25.37 | 25.22 | 25.25 | 19,488 | -0.12(-0.48%) |
Aug 19, 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 622 | +0.26(+1.03%) |
Aug 16, 2024 | 25.06 | 25.12 | 25.06 | 25.11 | 4,641 | +0.11(+0.43%) |
Aug 15, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 266 | +0.43(+1.75%) |
Aug 14, 2024 | 24.49 | 24.58 | 24.49 | 24.57 | 3,272 | +0.07(+0.30%) |
Aug 13, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 358 | +0.30(+1.25%) |
Aug 12, 2024 | 24.36 | 24.36 | 24.20 | 24.20 | 680 | -0.05(-0.20%) |
Aug 09, 2024 | 24.23 | 24.25 | 24.23 | 24.25 | 429 | +0.18(+0.74%) |
Aug 08, 2024 | 23.92 | 24.07 | 23.92 | 24.07 | 632 | +0.67(+2.85%) |
Aug 07, 2024 | 23.58 | 23.58 | 23.40 | 23.40 | 2,751 | -0.18(-0.76%) |
Aug 06, 2024 | 23.28 | 23.70 | 23.19 | 23.58 | 3,483 | +0.35(+1.51%) |
Aug 05, 2024 | 23.02 | 23.27 | 23.02 | 23.23 | 2,220 | -0.59(-2.48%) |
Aug 02, 2024 | 24.08 | 24.09 | 23.82 | 23.82 | 2,045 | -1.00(-4.04%) |
Aug 01, 2024 | 25.42 | 25.42 | 24.83 | 24.83 | 112 | -0.53(-2.07%) |
Jul 31, 2024 | 25.37 | 25.39 | 25.35 | 25.35 | 2,174 | +0.36(+1.46%) |
Jul 30, 2024 | 25.09 | 25.09 | 24.99 | 24.99 | 100 | -0.06(-0.23%) |
Jul 29, 2024 | 24.98 | 25.05 | 24.98 | 25.05 | 785 | -0.04(-0.17%) |
Jul 26, 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 260 | +0.21(+0.84%) |
Jul 25, 2024 | 25.18 | 25.18 | 24.88 | 24.88 | 1,209 | -0.14(-0.57%) |
Jul 24, 2024 | 25.32 | 25.32 | 25.02 | 25.02 | 1,442 | -0.60(-2.36%) |
Jul 23, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 158 | -0.07(-0.28%) |
Jul 22, 2024 | 25.52 | 25.70 | 25.52 | 25.70 | 591 | +0.44(+1.74%) |
Jul 19, 2024 | 25.48 | 25.48 | 25.26 | 25.26 | 4,172 | -0.10(-0.41%) |
Jul 18, 2024 | 25.54 | 25.54 | 25.25 | 25.36 | 1,254 | -0.24(-0.92%) |
Jul 17, 2024 | 25.77 | 25.79 | 25.60 | 25.60 | 7,128 | -0.56(-2.15%) |
Jul 16, 2024 | 26.05 | 26.16 | 26.05 | 26.16 | 1,958 | +0.28(+1.10%) |
Jul 15, 2024 | 26.07 | 26.07 | 25.88 | 25.88 | 3,005 | -0.04(-0.15%) |
Jul 12, 2024 | 25.95 | 25.95 | 25.92 | 25.92 | 857 | +0.16(+0.60%) |
Jul 11, 2024 | 25.80 | 25.83 | 25.69 | 25.77 | 3,957 | +0.15(+0.59%) |
Jul 10, 2024 | 25.45 | 25.62 | 25.45 | 25.62 | 6,210 | +0.29(+1.15%) |
Jul 09, 2024 | 25.30 | 25.34 | 25.30 | 25.32 | 1,164 | -0.00(-0.01%) |
Jul 08, 2024 | 25.27 | 25.36 | 25.24 | 25.33 | 1,164 | +0.07(+0.29%) |
Jul 05, 2024 | 25.15 | 25.26 | 25.15 | 25.25 | 3,161 | -0.04(-0.16%) |
Jul 03, 2024 | 25.22 | 25.30 | 25.22 | 25.30 | 629 | +0.29(+1.15%) |
Jul 02, 2024 | 24.89 | 25.01 | 24.89 | 25.01 | 1,488 | +0.14(+0.58%) |