Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 26.21 | 26.25 | 26.17 | 26.24 | 564,339 | +0.04(+0.15%) |
Sep 19, 2024 | 26.18 | 26.22 | 26.13 | 26.20 | 550,188 | -0.02(-0.08%) |
Sep 18, 2024 | 26.23 | 26.31 | 26.18 | 26.22 | 735,592 | -0.03(-0.11%) |
Sep 17, 2024 | 26.25 | 26.25 | 26.19 | 26.25 | 446,464 | -0.01(-0.04%) |
Sep 16, 2024 | 26.23 | 26.26 | 26.20 | 26.26 | 594,766 | +0.07(+0.27%) |
Sep 13, 2024 | 26.19 | 26.23 | 26.18 | 26.19 | 568,296 | +0.02(+0.08%) |
Sep 12, 2024 | 26.22 | 26.22 | 26.15 | 26.17 | 552,962 | -0.01(-0.04%) |
Sep 11, 2024 | 26.17 | 26.21 | 26.15 | 26.18 | 948,521 | +0.00(+0.00%) |
Sep 10, 2024 | 26.15 | 26.18 | 26.11 | 26.18 | 839,808 | +0.05(+0.19%) |
Sep 09, 2024 | 26.11 | 26.15 | 26.08 | 26.13 | 453,835 | +0.01(+0.04%) |
Sep 06, 2024 | 26.10 | 26.15 | 26.06 | 26.12 | 680,276 | +0.04(+0.15%) |
Sep 05, 2024 | 26.07 | 26.09 | 25.94 | 26.08 | 800,913 | +0.03(+0.12%) |
Sep 04, 2024 | 25.95 | 26.05 | 25.93 | 26.05 | 1,966,965 | +0.12(+0.46%) |
Sep 03, 2024 | 25.91 | 25.96 | 25.88 | 25.93 | 439,038 | +0.04(+0.15%) |
Aug 30, 2024 | 25.95 | 25.98 | 25.87 | 25.89 | 551,686 | +0.00(+0.00%) |
Aug 29, 2024 | 25.99 | 25.99 | 25.88 | 25.89 | 824,227 | -0.06(-0.23%) |
Aug 28, 2024 | 25.99 | 25.99 | 25.93 | 25.95 | 599,502 | -0.05(-0.19%) |
Aug 27, 2024 | 26.02 | 26.09 | 25.99 | 26.00 | 476,506 | -0.06(-0.23%) |
Aug 26, 2024 | 26.10 | 26.16 | 26.05 | 26.06 | 820,210 | -0.03(-0.11%) |
Aug 23, 2024 | 26.02 | 26.09 | 26.00 | 26.09 | 786,889 | +0.12(+0.46%) |
Aug 22, 2024 | 26.03 | 26.03 | 25.94 | 25.97 | 370,264 | -0.06(-0.23%) |
Aug 21, 2024 | 26.07 | 26.07 | 26.00 | 26.03 | 561,001 | -0.02(-0.08%) |
Aug 20, 2024 | 26.02 | 26.05 | 26.00 | 26.05 | 764,261 | +0.05(+0.19%) |
Aug 19, 2024 | 25.99 | 26.03 | 25.98 | 26.00 | 493,205 | +0.01(+0.04%) |
Aug 16, 2024 | 25.96 | 26.02 | 25.96 | 25.99 | 313,925 | +0.03(+0.12%) |
Aug 15, 2024 | 25.97 | 25.98 | 25.93 | 25.96 | 560,969 | -0.09(-0.35%) |
Aug 14, 2024 | 25.99 | 26.07 | 25.99 | 26.05 | 496,100 | +0.04(+0.15%) |
Aug 13, 2024 | 25.93 | 26.03 | 25.92 | 26.01 | 802,769 | +0.06(+0.23%) |
Aug 12, 2024 | 25.88 | 25.96 | 25.83 | 25.95 | 985,856 | +0.08(+0.31%) |
Aug 09, 2024 | 25.86 | 25.88 | 25.85 | 25.87 | 395,554 | +0.05(+0.19%) |
Aug 08, 2024 | 25.80 | 25.83 | 25.76 | 25.82 | 930,084 | +0.03(+0.12%) |
Aug 07, 2024 | 25.97 | 25.97 | 25.79 | 25.79 | 1,703,273 | -0.19(-0.73%) |
Aug 06, 2024 | 26.21 | 26.21 | 25.95 | 25.98 | 2,206,422 | -0.10(-0.38%) |
Aug 05, 2024 | 26.16 | 26.18 | 26.06 | 26.08 | 1,011,430 | +0.00(+0.00%) |
Aug 02, 2024 | 26.10 | 26.10 | 26.02 | 26.08 | 1,289,012 | +0.07(+0.27%) |
Aug 01, 2024 | 25.88 | 26.01 | 25.86 | 26.01 | 4,201,675 | +0.14(+0.56%) |
Jul 31, 2024 | 25.80 | 25.89 | 25.76 | 25.87 | 494,182 | +0.09(+0.35%) |
Jul 30, 2024 | 25.78 | 25.79 | 25.74 | 25.78 | 459,411 | -0.01(-0.04%) |
Jul 29, 2024 | 25.69 | 25.80 | 25.68 | 25.79 | 1,062,220 | +0.12(+0.47%) |
Jul 26, 2024 | 25.62 | 25.68 | 25.61 | 25.67 | 526,591 | +0.12(+0.47%) |
Jul 25, 2024 | 25.55 | 25.60 | 25.53 | 25.55 | 576,096 | +0.06(+0.23%) |
Jul 24, 2024 | 25.59 | 25.62 | 25.49 | 25.49 | 615,039 | -0.05(-0.20%) |
Jul 23, 2024 | 25.59 | 25.61 | 25.54 | 25.54 | 705,399 | -0.07(-0.27%) |
Jul 22, 2024 | 25.73 | 25.73 | 25.58 | 25.61 | 738,771 | -0.06(-0.23%) |
Jul 19, 2024 | 25.73 | 25.73 | 25.65 | 25.67 | 364,007 | -0.08(-0.31%) |
Jul 18, 2024 | 25.72 | 25.75 | 25.70 | 25.75 | 393,860 | +0.01(+0.04%) |
Jul 17, 2024 | 25.74 | 25.77 | 25.72 | 25.74 | 431,232 | -0.01(-0.04%) |
Jul 16, 2024 | 25.70 | 25.75 | 25.69 | 25.75 | 799,617 | +0.08(+0.31%) |
Jul 15, 2024 | 25.71 | 25.71 | 25.64 | 25.67 | 589,616 | -0.06(-0.23%) |
Jul 12, 2024 | 25.74 | 25.78 | 25.71 | 25.73 | 529,706 | +0.03(+0.12%) |
Jul 11, 2024 | 25.72 | 25.73 | 25.67 | 25.70 | 916,866 | +0.07(+0.27%) |
Jul 10, 2024 | 25.65 | 25.65 | 25.60 | 25.63 | 408,251 | +0.03(+0.12%) |
Jul 09, 2024 | 25.65 | 25.65 | 25.58 | 25.60 | 421,364 | -0.02(-0.08%) |
Jul 08, 2024 | 25.63 | 25.64 | 25.59 | 25.62 | 631,343 | +0.02(+0.08%) |
Jul 05, 2024 | 25.62 | 25.65 | 25.57 | 25.60 | 1,080,626 | +0.05(+0.19%) |
Jul 03, 2024 | 25.39 | 25.57 | 25.39 | 25.55 | 748,197 | +0.19(+0.75%) |
Jul 02, 2024 | 25.39 | 25.39 | 25.33 | 25.36 | 486,763 | +0.07(+0.28%) |