Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.78 | 26.79 | 26.67 | 26.79 | 424 | +0.24(+0.90%) |
Sep 25, 2024 | 26.55 | 1 | -0.07(-0.26%) | |||
Sep 24, 2024 | 26.21 | 27.00 | 26.21 | 26.62 | 1,209 | +0.45(+1.72%) |
Sep 23, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 470 | -0.16(-0.61%) |
Sep 20, 2024 | 26.11 | 26.34 | 25.96 | 26.33 | 2,493 | +0.10(+0.40%) |
Sep 19, 2024 | 26.36 | 26.36 | 26.10 | 26.23 | 957 | -0.13(-0.51%) |
Sep 18, 2024 | 26.07 | 26.36 | 26.07 | 26.36 | 1,036 | -0.06(-0.23%) |
Sep 17, 2024 | 26.15 | 26.42 | 26.09 | 26.42 | 4,738 | +0.37(+1.40%) |
Sep 16, 2024 | 26.24 | 26.24 | 25.91 | 26.05 | 2,465 | -0.14(-0.55%) |
Sep 13, 2024 | 26.17 | 26.24 | 26.13 | 26.20 | 5,014 | +0.07(+0.27%) |
Sep 12, 2024 | 26.17 | 26.23 | 26.13 | 26.13 | 1,897 | -0.03(-0.11%) |
Sep 11, 2024 | 26.16 | 26.30 | 26.16 | 26.16 | 1,571 | +0.06(+0.23%) |
Sep 10, 2024 | 26.16 | 26.16 | 25.89 | 26.10 | 11,454 | -0.10(-0.38%) |
Sep 09, 2024 | 26.15 | 26.20 | 26.02 | 26.20 | 2,817 | +0.08(+0.32%) |
Sep 06, 2024 | 26.00 | 26.12 | 25.95 | 26.12 | 2,786 | -0.03(-0.13%) |
Sep 05, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 575 | +0.00(+0.00%) |
Sep 04, 2024 | 26.05 | 26.16 | 26.05 | 26.15 | 2,116 | +0.03(+0.11%) |
Sep 03, 2024 | 25.96 | 26.31 | 25.91 | 26.12 | 4,485 | +0.20(+0.77%) |
Aug 30, 2024 | 25.68 | 25.92 | 25.68 | 25.92 | 2,421 | +0.30(+1.17%) |
Aug 29, 2024 | 25.65 | 25.66 | 25.60 | 25.62 | 2,280 | +0.02(+0.08%) |
Aug 28, 2024 | 25.65 | 25.65 | 25.55 | 25.60 | 1,774 | -0.02(-0.08%) |
Aug 27, 2024 | 25.43 | 25.62 | 25.43 | 25.62 | 4,795 | +0.02(+0.08%) |
Aug 26, 2024 | 25.55 | 25.60 | 25.48 | 25.60 | 1,570 | +0.05(+0.20%) |
Aug 23, 2024 | 25.60 | 25.60 | 25.55 | 25.55 | 757 | -0.03(-0.12%) |
Aug 22, 2024 | 25.41 | 25.60 | 25.41 | 25.58 | 8,925 | +0.23(+0.91%) |
Aug 21, 2024 | 25.48 | 25.48 | 25.12 | 25.35 | 6,321 | -0.14(-0.55%) |
Aug 20, 2024 | 25.36 | 25.49 | 25.36 | 25.49 | 2,658 | +0.09(+0.35%) |
Aug 19, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 15,571 | +0.29(+1.15%) |
Aug 16, 2024 | 25.21 | 25.21 | 25.11 | 25.11 | 3,712 | -0.04(-0.16%) |
Aug 15, 2024 | 25.10 | 25.20 | 25.04 | 25.15 | 4,162 | +0.00(+0.00%) |
Aug 14, 2024 | 25.02 | 25.20 | 24.90 | 25.15 | 28,263 | +0.24(+0.95%) |
Aug 13, 2024 | 24.83 | 25.01 | 24.83 | 24.91 | 21,126 | +0.09(+0.35%) |
Aug 12, 2024 | 24.95 | 24.95 | 24.80 | 24.83 | 8,828 | +0.04(+0.16%) |
Aug 09, 2024 | 24.77 | 25.01 | 24.76 | 24.79 | 7,594 | +0.02(+0.08%) |
Aug 08, 2024 | 24.76 | 24.97 | 24.73 | 24.77 | 3,916 | +0.02(+0.08%) |
Aug 07, 2024 | 24.79 | 25.06 | 24.75 | 24.75 | 9,077 | -0.04(-0.16%) |
Aug 06, 2024 | 24.93 | 24.93 | 24.75 | 24.79 | 6,149 | +0.00(+0.00%) |
Aug 05, 2024 | 24.83 | 24.89 | 24.79 | 24.79 | 7,422 | -0.28(-1.13%) |
Aug 02, 2024 | 25.13 | 25.13 | 24.83 | 25.07 | 3,598 | -0.06(-0.23%) |
Aug 01, 2024 | 25.14 | 25.43 | 25.12 | 25.13 | 3,285 | -0.01(-0.04%) |
Jul 31, 2024 | 25.13 | 25.23 | 25.13 | 25.14 | 2,139 | +0.13(+0.51%) |
Jul 30, 2024 | 25.04 | 25.26 | 25.01 | 25.01 | 4,358 | -0.42(-1.65%) |
Jul 29, 2024 | 25.20 | 25.43 | 25.18 | 25.43 | 3,705 | +0.22(+0.89%) |
Jul 26, 2024 | 25.28 | 25.28 | 25.19 | 25.21 | 499 | -0.01(-0.04%) |
Jul 25, 2024 | 25.28 | 25.28 | 24.97 | 25.22 | 2,272 | -0.05(-0.19%) |
Jul 24, 2024 | 25.27 | 25.28 | 25.25 | 25.26 | 976 | -0.05(-0.19%) |
Jul 23, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 227 | +0.03(+0.12%) |
Jul 22, 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 460 | -0.03(-0.14%) |
Jul 19, 2024 | 25.32 | 25.35 | 25.31 | 25.32 | 890 | +0.10(+0.41%) |
Jul 18, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 476 | +0.00(+0.00%) |
Jul 17, 2024 | 25.36 | 25.36 | 25.00 | 25.22 | 4,342 | -0.14(-0.56%) |
Jul 16, 2024 | 25.36 | 25.36 | 25.28 | 25.36 | 1,059 | +0.06(+0.25%) |
Jul 15, 2024 | 25.28 | 25.42 | 25.28 | 25.29 | 1,503 | +0.01(+0.04%) |
Jul 12, 2024 | 25.23 | 25.32 | 25.23 | 25.28 | 1,659 | +0.26(+1.05%) |
Jul 11, 2024 | 25.27 | 25.27 | 25.01 | 25.02 | 883 | -0.24(-0.97%) |
Jul 10, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 1,485 | -0.02(-0.08%) |
Jul 09, 2024 | 25.00 | 25.28 | 25.00 | 25.28 | 931 | +0.19(+0.74%) |
Jul 08, 2024 | 25.21 | 25.26 | 25.10 | 25.10 | 2,295 | -0.24(-0.95%) |
Jul 05, 2024 | 25.18 | 25.36 | 25.18 | 25.34 | 2,219 | +0.18(+0.72%) |
Jul 03, 2024 | 25.26 | 25.36 | 24.94 | 25.16 | 6,054 | -0.11(-0.42%) |
Jul 02, 2024 | 25.18 | 25.28 | 25.17 | 25.26 | 7,806 | +0.18(+0.74%) |