Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 25.61 | 25.62 | 25.57 | 25.60 | 7,298,160 | -0.15(-0.58%) |
Sep 30, 2024 | 25.75 | 25.77 | 25.71 | 25.75 | 6,150,469 | +0.00(+0.00%) |
Sep 27, 2024 | 25.72 | 25.76 | 25.71 | 25.75 | 3,915,889 | +0.08(+0.31%) |
Sep 26, 2024 | 25.68 | 25.69 | 25.64 | 25.67 | 2,661,155 | +0.03(+0.12%) |
Sep 25, 2024 | 25.66 | 25.67 | 25.64 | 25.64 | 2,299,269 | -0.05(-0.19%) |
Sep 24, 2024 | 25.68 | 25.69 | 25.65 | 25.69 | 2,201,140 | +0.02(+0.08%) |
Sep 23, 2024 | 25.70 | 25.70 | 25.67 | 25.67 | 3,101,775 | -0.04(-0.16%) |
Sep 20, 2024 | 25.70 | 25.72 | 25.65 | 25.71 | 2,589,000 | +0.01(+0.04%) |
Sep 19, 2024 | 25.74 | 25.74 | 25.67 | 25.70 | 2,329,918 | +0.07(+0.27%) |
Sep 18, 2024 | 25.61 | 25.72 | 25.58 | 25.63 | 2,393,720 | +0.03(+0.12%) |
Sep 17, 2024 | 25.62 | 25.63 | 25.58 | 25.60 | 5,013,186 | +0.00(+0.00%) |
Sep 16, 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 3,289,606 | +0.07(+0.27%) |
Sep 13, 2024 | 25.51 | 25.55 | 25.49 | 25.53 | 2,693,469 | +0.05(+0.20%) |
Sep 12, 2024 | 25.44 | 25.49 | 25.42 | 25.48 | 2,149,457 | +0.04(+0.16%) |
Sep 11, 2024 | 25.40 | 25.45 | 25.35 | 25.44 | 2,747,894 | +0.04(+0.16%) |
Sep 10, 2024 | 25.46 | 25.46 | 25.38 | 25.40 | 3,876,940 | -0.05(-0.20%) |
Sep 09, 2024 | 25.43 | 25.46 | 25.40 | 25.45 | 2,865,960 | +0.05(+0.20%) |
Sep 06, 2024 | 25.44 | 25.47 | 25.35 | 25.40 | 3,907,416 | -0.03(-0.12%) |
Sep 05, 2024 | 25.38 | 25.43 | 25.36 | 25.43 | 2,910,678 | +0.08(+0.32%) |
Sep 04, 2024 | 25.27 | 25.37 | 25.26 | 25.35 | 2,735,837 | +0.08(+0.32%) |
Sep 03, 2024 | 25.31 | 25.33 | 25.25 | 25.27 | 2,334,400 | -0.21(-0.82%) |
Aug 30, 2024 | 25.51 | 25.51 | 25.46 | 25.48 | 1,791,576 | +0.00(+0.00%) |
Aug 29, 2024 | 25.48 | 25.49 | 25.45 | 25.48 | 3,044,475 | +0.03(+0.12%) |
Aug 28, 2024 | 25.47 | 25.47 | 25.43 | 25.45 | 2,338,276 | -0.01(-0.04%) |
Aug 27, 2024 | 25.44 | 25.48 | 25.42 | 25.46 | 2,913,349 | +0.00(+0.00%) |
Aug 26, 2024 | 25.49 | 25.50 | 25.44 | 25.46 | 2,459,130 | -0.03(-0.12%) |
Aug 23, 2024 | 25.42 | 25.50 | 25.40 | 25.49 | 4,722,037 | +0.11(+0.43%) |
Aug 22, 2024 | 25.41 | 25.41 | 25.36 | 25.38 | 2,382,031 | -0.01(-0.04%) |
Aug 21, 2024 | 25.38 | 25.41 | 25.35 | 25.39 | 2,710,479 | +0.05(+0.20%) |
Aug 20, 2024 | 25.39 | 25.40 | 25.32 | 25.34 | 2,395,919 | -0.04(-0.16%) |
Aug 19, 2024 | 25.33 | 25.39 | 25.32 | 25.38 | 1,999,044 | +0.04(+0.16%) |
Aug 16, 2024 | 25.27 | 25.35 | 25.26 | 25.34 | 2,581,945 | +0.08(+0.32%) |
Aug 15, 2024 | 25.28 | 25.28 | 25.23 | 25.26 | 4,726,047 | +0.00(+0.00%) |
Aug 14, 2024 | 25.19 | 25.26 | 25.18 | 25.26 | 4,538,600 | +0.05(+0.20%) |
Aug 13, 2024 | 25.13 | 25.21 | 25.12 | 25.21 | 3,026,974 | +0.11(+0.44%) |
Aug 12, 2024 | 25.11 | 25.11 | 25.07 | 25.10 | 3,022,475 | +0.02(+0.08%) |
Aug 09, 2024 | 25.10 | 25.12 | 25.05 | 25.08 | 4,214,183 | +0.00(+0.00%) |
Aug 08, 2024 | 25.07 | 25.10 | 25.03 | 25.08 | 4,292,805 | +0.09(+0.36%) |
Aug 07, 2024 | 25.08 | 25.09 | 24.98 | 24.99 | 6,009,836 | +0.03(+0.12%) |
Aug 06, 2024 | 24.98 | 25.02 | 24.85 | 24.96 | 6,512,867 | +0.12(+0.48%) |
Aug 05, 2024 | 24.83 | 24.92 | 24.72 | 24.84 | 9,762,022 | -0.18(-0.72%) |
Aug 02, 2024 | 25.05 | 25.08 | 24.99 | 25.02 | 4,319,215 | -0.06(-0.24%) |