Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 25.43 | 25.44 | 25.42 | 25.44 | 810,162 | +0.02(+0.08%) |
Sep 19, 2024 | 25.42 | 25.43 | 25.41 | 25.42 | 674,771 | +0.01(+0.04%) |
Sep 18, 2024 | 25.40 | 25.42 | 25.40 | 25.41 | 535,291 | +0.00(+0.00%) |
Sep 17, 2024 | 25.41 | 25.41 | 25.39 | 25.41 | 1,581,316 | +0.00(+0.00%) |
Sep 16, 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 483,934 | +0.01(+0.04%) |
Sep 13, 2024 | 25.40 | 25.40 | 25.39 | 25.40 | 293,246 | +0.02(+0.08%) |
Sep 12, 2024 | 25.38 | 25.39 | 25.37 | 25.38 | 340,197 | +0.00(+0.00%) |
Sep 11, 2024 | 25.38 | 25.38 | 25.37 | 25.38 | 424,689 | +0.01(+0.04%) |
Sep 10, 2024 | 25.37 | 25.37 | 25.36 | 25.37 | 882,801 | +0.01(+0.04%) |
Sep 09, 2024 | 25.36 | 25.37 | 25.35 | 25.36 | 381,479 | +0.01(+0.04%) |
Sep 06, 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 741,028 | +0.02(+0.08%) |
Sep 05, 2024 | 25.34 | 25.35 | 25.33 | 25.33 | 963,480 | -0.01(-0.04%) |
Sep 04, 2024 | 25.34 | 25.34 | 25.33 | 25.34 | 391,305 | +0.01(+0.04%) |
Sep 03, 2024 | 25.35 | 25.35 | 25.33 | 25.33 | 671,007 | -0.14(-0.55%) |
Aug 30, 2024 | 25.47 | 25.48 | 25.46 | 25.47 | 549,582 | +0.02(+0.08%) |
Aug 29, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 400,511 | +0.01(+0.04%) |
Aug 28, 2024 | 25.45 | 25.46 | 25.44 | 25.44 | 660,284 | -0.01(-0.04%) |
Aug 27, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 337,674 | +0.02(+0.08%) |
Aug 26, 2024 | 25.44 | 25.44 | 25.41 | 25.43 | 574,410 | +0.00(+0.00%) |
Aug 23, 2024 | 25.43 | 25.44 | 25.42 | 25.43 | 896,948 | +0.01(+0.04%) |
Aug 22, 2024 | 25.42 | 25.43 | 25.41 | 25.42 | 1,200,712 | +0.02(+0.08%) |
Aug 21, 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 479,044 | +0.00(+0.00%) |
Aug 20, 2024 | 25.41 | 25.42 | 25.38 | 25.40 | 1,241,592 | -0.01(-0.04%) |
Aug 19, 2024 | 25.40 | 25.41 | 25.40 | 25.41 | 811,568 | +0.01(+0.04%) |
Aug 16, 2024 | 25.39 | 25.40 | 25.38 | 25.40 | 387,291 | +0.02(+0.08%) |
Aug 15, 2024 | 25.38 | 25.38 | 25.37 | 25.38 | 584,646 | +0.01(+0.04%) |
Aug 14, 2024 | 25.36 | 25.37 | 25.35 | 25.37 | 593,245 | +0.02(+0.08%) |
Aug 13, 2024 | 25.35 | 25.36 | 25.33 | 25.35 | 659,028 | +0.00(+0.00%) |
Aug 12, 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 457,791 | +0.00(+0.00%) |
Aug 09, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 464,089 | +0.03(+0.10%) |
Aug 08, 2024 | 25.32 | 25.35 | 25.31 | 25.32 | 784,332 | +0.00(+0.02%) |
Aug 07, 2024 | 25.33 | 25.34 | 25.32 | 25.32 | 1,080,003 | +0.04(+0.16%) |
Aug 06, 2024 | 25.29 | 25.34 | 25.20 | 25.28 | 2,014,304 | +0.09(+0.36%) |
Aug 05, 2024 | 25.05 | 25.19 | 25.00 | 25.19 | 3,966,076 | -0.10(-0.40%) |
Aug 02, 2024 | 25.37 | 25.37 | 25.27 | 25.29 | 1,796,225 | -0.08(-0.32%) |
Aug 01, 2024 | 25.38 | 25.39 | 25.36 | 25.37 | 5,881,133 | -0.01(-0.03%) |
Jul 31, 2024 | 25.38 | 25.39 | 25.37 | 25.38 | 6,255,014 | +0.01(+0.04%) |
Jul 30, 2024 | 25.38 | 25.38 | 25.36 | 25.37 | 357,127 | +0.00(+0.00%) |
Jul 29, 2024 | 25.39 | 25.39 | 25.37 | 25.37 | 561,727 | +0.00(+0.00%) |
Jul 26, 2024 | 25.36 | 25.37 | 25.35 | 25.37 | 656,765 | +0.02(+0.08%) |
Jul 25, 2024 | 25.35 | 25.36 | 25.34 | 25.35 | 339,369 | +0.01(+0.04%) |
Jul 24, 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 623,959 | +0.00(+0.00%) |
Jul 23, 2024 | 25.36 | 25.36 | 25.34 | 25.34 | 715,668 | -0.01(-0.04%) |
Jul 22, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 484,299 | +0.01(+0.04%) |
Jul 19, 2024 | 25.38 | 25.38 | 25.33 | 25.34 | 507,671 | +0.02(+0.08%) |
Jul 18, 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 599,930 | +0.01(+0.04%) |
Jul 17, 2024 | 25.31 | 25.33 | 25.30 | 25.31 | 651,386 | +0.02(+0.08%) |
Jul 16, 2024 | 25.33 | 25.33 | 25.29 | 25.29 | 857,183 | -0.02(-0.08%) |
Jul 15, 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 592,206 | -0.01(-0.04%) |
Jul 12, 2024 | 25.31 | 25.32 | 25.30 | 25.32 | 561,479 | +0.03(+0.12%) |
Jul 11, 2024 | 25.30 | 25.31 | 25.29 | 25.29 | 492,382 | -0.01(-0.04%) |
Jul 10, 2024 | 25.31 | 25.32 | 25.29 | 25.30 | 307,126 | +0.01(+0.04%) |
Jul 09, 2024 | 25.30 | 25.31 | 25.29 | 25.29 | 1,148,038 | +0.00(+0.00%) |
Jul 08, 2024 | 25.30 | 25.30 | 25.29 | 25.29 | 530,297 | +0.00(+0.00%) |
Jul 05, 2024 | 25.28 | 25.31 | 25.26 | 25.29 | 628,759 | +0.02(+0.08%) |
Jul 03, 2024 | 25.28 | 25.30 | 25.27 | 25.27 | 391,706 | +0.01(+0.04%) |
Jul 02, 2024 | 25.27 | 25.27 | 25.25 | 25.26 | 609,470 | +0.00(+0.00%) |