Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.40 | 25.50 | 25.40 | 25.49 | 77,157 | +0.03(+0.12%) |
Sep 25, 2024 | 25.68 | 25.68 | 25.46 | 25.46 | 6,155 | -0.25(-0.97%) |
Sep 24, 2024 | 25.82 | 25.88 | 25.71 | 25.71 | 2,910 | -0.10(-0.37%) |
Sep 23, 2024 | 25.71 | 25.94 | 25.67 | 25.81 | 7,536 | +0.07(+0.28%) |
Sep 20, 2024 | 25.86 | 25.86 | 25.68 | 25.73 | 17,085 | -0.16(-0.62%) |
Sep 19, 2024 | 25.93 | 25.93 | 25.87 | 25.89 | 2,080 | +0.00(+0.02%) |
Sep 18, 2024 | 25.98 | 26.05 | 25.89 | 25.89 | 4,188 | +0.01(+0.04%) |
Sep 17, 2024 | 25.91 | 26.03 | 25.88 | 25.88 | 2,559 | -0.06(-0.22%) |
Sep 16, 2024 | 25.98 | 26.03 | 25.92 | 25.94 | 5,297 | +0.12(+0.45%) |
Sep 13, 2024 | 25.76 | 25.84 | 25.72 | 25.82 | 5,166 | +0.21(+0.82%) |
Sep 12, 2024 | 25.53 | 25.61 | 25.36 | 25.61 | 6,724 | +0.14(+0.55%) |
Sep 11, 2024 | 25.69 | 25.69 | 25.33 | 25.47 | 5,759 | -0.29(-1.11%) |
Sep 10, 2024 | 25.91 | 25.91 | 25.71 | 25.76 | 5,804 | -0.20(-0.79%) |
Sep 09, 2024 | 25.89 | 26.05 | 25.89 | 25.96 | 8,073 | +0.17(+0.66%) |
Sep 06, 2024 | 25.73 | 25.93 | 25.73 | 25.79 | 14,604 | -0.01(-0.02%) |
Sep 05, 2024 | 25.93 | 25.93 | 25.80 | 25.80 | 8,434 | -0.09(-0.37%) |
Sep 04, 2024 | 25.80 | 25.92 | 25.71 | 25.89 | 46,132 | +0.16(+0.64%) |
Sep 03, 2024 | 25.43 | 25.80 | 25.43 | 25.73 | 54,564 | +0.23(+0.90%) |
Aug 30, 2024 | 25.42 | 25.50 | 25.32 | 25.50 | 3,524 | +0.20(+0.78%) |
Aug 29, 2024 | 25.27 | 25.37 | 25.25 | 25.30 | 28,341 | -0.09(-0.35%) |
Aug 28, 2024 | 25.29 | 25.41 | 25.26 | 25.39 | 17,715 | +0.06(+0.23%) |
Aug 27, 2024 | 25.42 | 25.42 | 25.30 | 25.33 | 16,220 | -0.09(-0.35%) |
Aug 26, 2024 | 25.33 | 25.51 | 25.33 | 25.42 | 10,785 | +0.09(+0.35%) |
Aug 23, 2024 | 25.21 | 25.33 | 25.20 | 25.33 | 2,501 | +0.14(+0.56%) |
Aug 22, 2024 | 25.14 | 25.19 | 25.08 | 25.19 | 33,338 | +0.00(+0.00%) |
Aug 21, 2024 | 25.18 | 25.19 | 25.11 | 25.19 | 1,875 | +0.13(+0.52%) |
Aug 20, 2024 | 25.01 | 25.09 | 24.99 | 25.06 | 3,296 | -0.05(-0.20%) |
Aug 19, 2024 | 24.95 | 25.11 | 24.95 | 25.11 | 8,744 | +0.22(+0.90%) |
Aug 16, 2024 | 24.78 | 24.89 | 24.78 | 24.89 | 32,555 | +0.11(+0.43%) |
Aug 15, 2024 | 24.99 | 24.99 | 24.78 | 24.78 | 120,655 | -0.07(-0.28%) |
Aug 14, 2024 | 24.65 | 24.89 | 24.65 | 24.85 | 24,450 | +0.25(+1.02%) |
Aug 13, 2024 | 24.41 | 24.60 | 24.41 | 24.60 | 20,736 | +0.26(+1.05%) |
Aug 12, 2024 | 24.64 | 24.64 | 24.31 | 24.34 | 11,207 | -0.28(-1.13%) |
Aug 09, 2024 | 24.48 | 24.62 | 24.42 | 24.62 | 106,582 | +0.04(+0.18%) |
Aug 08, 2024 | 24.58 | 24.64 | 24.54 | 24.57 | 16,699 | +0.11(+0.44%) |
Aug 07, 2024 | 24.62 | 24.78 | 24.46 | 24.47 | 6,899 | +0.01(+0.02%) |
Aug 06, 2024 | 24.42 | 24.74 | 24.42 | 24.46 | 15,004 | +0.03(+0.12%) |
Aug 05, 2024 | 24.78 | 24.78 | 24.37 | 24.43 | 112,274 | -0.31(-1.26%) |
Aug 02, 2024 | 24.72 | 24.83 | 24.36 | 24.74 | 5,414 | +0.22(+0.90%) |
Aug 01, 2024 | 24.34 | 24.55 | 24.34 | 24.52 | 6,909 | +0.10(+0.41%) |
Jul 31, 2024 | 24.34 | 24.59 | 24.34 | 24.42 | 10,747 | +0.08(+0.33%) |
Jul 30, 2024 | 23.99 | 24.34 | 23.99 | 24.34 | 7,015 | +0.14(+0.60%) |
Jul 29, 2024 | 24.15 | 24.25 | 24.09 | 24.20 | 5,251 | -0.03(-0.14%) |
Jul 26, 2024 | 24.18 | 24.23 | 24.13 | 24.23 | 2,702 | +0.23(+0.97%) |
Jul 25, 2024 | 24.02 | 24.22 | 23.97 | 24.00 | 5,508 | +0.20(+0.82%) |
Jul 24, 2024 | 23.62 | 23.82 | 23.59 | 23.80 | 2,788 | +0.03(+0.12%) |
Jul 23, 2024 | 23.88 | 23.89 | 23.77 | 23.77 | 10,330 | -0.14(-0.57%) |
Jul 22, 2024 | 23.98 | 23.98 | 23.80 | 23.91 | 2,111 | -0.07(-0.29%) |
Jul 19, 2024 | 24.07 | 24.07 | 23.94 | 23.98 | 3,831 | -0.22(-0.91%) |
Jul 18, 2024 | 24.11 | 24.52 | 24.11 | 24.20 | 9,781 | -0.08(-0.33%) |
Jul 17, 2024 | 24.06 | 24.32 | 24.06 | 24.28 | 11,342 | +0.45(+1.89%) |
Jul 16, 2024 | 23.49 | 23.83 | 23.48 | 23.83 | 7,409 | +0.34(+1.45%) |
Jul 15, 2024 | 23.55 | 23.62 | 23.46 | 23.49 | 6,338 | -0.17(-0.72%) |
Jul 12, 2024 | 23.70 | 23.73 | 23.61 | 23.66 | 3,349 | +0.13(+0.55%) |
Jul 11, 2024 | 23.28 | 23.57 | 23.28 | 23.53 | 8,856 | +0.12(+0.51%) |
Jul 10, 2024 | 23.22 | 23.41 | 23.19 | 23.41 | 8,181 | +0.21(+0.91%) |
Jul 09, 2024 | 23.34 | 23.35 | 23.20 | 23.20 | 4,586 | -0.17(-0.73%) |
Jul 08, 2024 | 23.42 | 23.44 | 23.34 | 23.37 | 13,877 | -0.06(-0.26%) |
Jul 05, 2024 | 23.48 | 23.48 | 23.26 | 23.43 | 17,039 | +0.02(+0.11%) |
Jul 03, 2024 | 23.45 | 23.51 | 23.38 | 23.41 | 1,540 | -0.05(-0.20%) |
Jul 02, 2024 | 23.36 | 23.45 | 23.31 | 23.45 | 10,536 | +0.09(+0.40%) |