Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 26.11 | 26.20 | 26.11 | 26.20 | 424 | +0.04(+0.15%) |
Sep 19, 2024 | 26.22 | 26.22 | 26.07 | 26.16 | 1,052 | -0.03(-0.11%) |
Sep 18, 2024 | 26.01 | 26.21 | 26.00 | 26.20 | 1,791 | +0.37(+1.44%) |
Sep 17, 2024 | 25.68 | 25.82 | 25.68 | 25.82 | 1,946 | +0.16(+0.61%) |
Sep 16, 2024 | 25.64 | 25.69 | 25.62 | 25.66 | 2,145 | -0.10(-0.39%) |
Sep 13, 2024 | 25.85 | 25.85 | 25.66 | 25.76 | 698 | +0.22(+0.86%) |
Sep 12, 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 1,017 | +0.16(+0.63%) |
Sep 11, 2024 | 25.34 | 25.40 | 25.30 | 25.39 | 1,374 | +0.18(+0.71%) |
Sep 10, 2024 | 25.30 | 25.30 | 25.12 | 25.20 | 2,400 | -0.20(-0.79%) |
Sep 09, 2024 | 25.36 | 25.41 | 25.12 | 25.41 | 4,948 | +0.08(+0.30%) |
Sep 06, 2024 | 25.58 | 25.74 | 25.33 | 25.33 | 1,545 | -0.37(-1.43%) |
Sep 05, 2024 | 25.66 | 25.75 | 25.59 | 25.70 | 1,968 | -0.04(-0.14%) |
Sep 04, 2024 | 25.61 | 25.73 | 25.58 | 25.73 | 3,091 | +0.21(+0.84%) |
Sep 03, 2024 | 25.27 | 25.52 | 25.27 | 25.52 | 1,943 | +0.34(+1.35%) |
Aug 30, 2024 | 25.35 | 25.35 | 25.08 | 25.18 | 2,699 | +0.13(+0.52%) |
Aug 29, 2024 | 25.00 | 25.10 | 24.99 | 25.05 | 1,502 | +0.19(+0.74%) |
Aug 28, 2024 | 24.76 | 24.90 | 24.76 | 24.86 | 3,132 | -0.03(-0.13%) |
Aug 27, 2024 | 24.67 | 24.90 | 24.67 | 24.90 | 845 | +0.37(+1.52%) |
Aug 26, 2024 | 24.31 | 24.52 | 24.31 | 24.52 | 1,186 | +0.15(+0.62%) |
Aug 23, 2024 | 24.37 | 24.43 | 24.37 | 24.38 | 2,342 | +0.13(+0.54%) |
Aug 22, 2024 | 24.27 | 24.34 | 24.19 | 24.25 | 1,950 | -0.25(-1.02%) |
Aug 21, 2024 | 24.45 | 24.50 | 24.42 | 24.50 | 2,154 | -0.11(-0.43%) |
Aug 20, 2024 | 24.75 | 24.75 | 24.59 | 24.60 | 1,497 | -0.10(-0.42%) |
Aug 19, 2024 | 24.43 | 24.73 | 24.43 | 24.71 | 3,048 | +0.24(+0.97%) |
Aug 16, 2024 | 24.42 | 24.55 | 24.37 | 24.47 | 3,397 | -0.02(-0.08%) |
Aug 15, 2024 | 24.56 | 24.70 | 24.41 | 24.49 | 2,432 | -0.17(-0.71%) |
Aug 14, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 172 | +0.02(+0.10%) |
Aug 13, 2024 | 24.76 | 24.76 | 24.55 | 24.64 | 2,740 | -0.27(-1.06%) |
Aug 12, 2024 | 24.83 | 24.96 | 24.75 | 24.91 | 2,764 | -0.11(-0.44%) |
Aug 09, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | +0.03(+0.12%) |
Aug 08, 2024 | 25.04 | 25.04 | 24.98 | 24.98 | 515 | +0.01(+0.03%) |
Aug 07, 2024 | 24.93 | 25.03 | 24.91 | 24.98 | 1,712 | -0.11(-0.42%) |
Aug 06, 2024 | 24.95 | 25.09 | 24.95 | 25.09 | 2,735 | -0.11(-0.46%) |
Aug 05, 2024 | 24.79 | 25.20 | 24.79 | 25.20 | 8,390 | +0.09(+0.36%) |
Aug 02, 2024 | 24.92 | 25.13 | 24.92 | 25.11 | 900 | +0.08(+0.32%) |
Aug 01, 2024 | 25.01 | 25.03 | 24.96 | 25.03 | 423 | -0.13(-0.54%) |
Jul 31, 2024 | 24.97 | 25.16 | 24.97 | 25.16 | 2,247 | +0.00(+0.00%) |
Jul 30, 2024 | 24.87 | 25.21 | 24.87 | 25.16 | 8,056 | -0.22(-0.87%) |
Jul 29, 2024 | 25.06 | 25.39 | 25.06 | 25.39 | 1,749 | +0.21(+0.83%) |
Jul 26, 2024 | 25.32 | 25.33 | 25.18 | 25.18 | 1,015 | -0.50(-1.95%) |
Jul 25, 2024 | 25.68 | 25.69 | 25.59 | 25.68 | 1,403 | +0.23(+0.92%) |
Jul 24, 2024 | 25.55 | 25.55 | 25.39 | 25.44 | 805 | -0.12(-0.49%) |
Jul 23, 2024 | 25.65 | 25.66 | 25.57 | 25.57 | 1,627 | -0.05(-0.21%) |
Jul 22, 2024 | 25.38 | 25.62 | 25.38 | 25.62 | 946 | +0.27(+1.07%) |
Jul 19, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 123 | -0.07(-0.28%) |
Jul 18, 2024 | 25.61 | 25.61 | 25.32 | 25.42 | 3,016 | -0.19(-0.74%) |
Jul 17, 2024 | 25.59 | 25.62 | 25.44 | 25.61 | 62,160 | +0.02(+0.06%) |
Jul 16, 2024 | 25.57 | 25.67 | 25.51 | 25.59 | 1,403 | +0.02(+0.08%) |
Jul 15, 2024 | 25.62 | 25.66 | 25.50 | 25.57 | 4,254 | -0.32(-1.24%) |
Jul 12, 2024 | 25.86 | 25.89 | 25.83 | 25.89 | 1,528 | -0.18(-0.69%) |
Jul 11, 2024 | 26.18 | 26.28 | 26.07 | 26.07 | 1,507 | +0.09(+0.33%) |
Jul 10, 2024 | 25.98 | 25.99 | 25.98 | 25.99 | 640 | -0.16(-0.61%) |
Jul 09, 2024 | 26.49 | 26.49 | 26.07 | 26.15 | 22,244 | -0.16(-0.62%) |
Jul 08, 2024 | 26.52 | 26.52 | 26.31 | 26.31 | 682 | -0.60(-2.23%) |
Jul 05, 2024 | 26.88 | 26.99 | 26.79 | 26.91 | 1,822 | +0.20(+0.77%) |
Jul 03, 2024 | 26.35 | 26.71 | 26.35 | 26.71 | 1,292 | -0.01(-0.04%) |
Jul 02, 2024 | 26.61 | 26.76 | 26.61 | 26.72 | 1,616 | -0.02(-0.09%) |