Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.91 | 26.58 | 25.91 | 26.25 | 48,906 | +0.27(+1.04%) |
Sep 25, 2024 | 26.16 | 26.31 | 25.98 | 25.98 | 9,546 | -0.33(-1.25%) |
Sep 24, 2024 | 26.02 | 26.31 | 26.00 | 26.31 | 11,992 | +0.09(+0.34%) |
Sep 23, 2024 | 26.26 | 26.37 | 25.97 | 26.22 | 19,638 | -0.03(-0.11%) |
Sep 20, 2024 | 25.96 | 26.39 | 25.88 | 26.25 | 37,961 | +0.15(+0.57%) |
Sep 19, 2024 | 25.98 | 26.18 | 25.98 | 26.10 | 17,219 | +0.09(+0.35%) |
Sep 18, 2024 | 25.82 | 26.04 | 25.62 | 26.01 | 8,256 | +0.18(+0.69%) |
Sep 17, 2024 | 25.73 | 25.89 | 25.70 | 25.83 | 13,865 | -0.08(-0.33%) |
Sep 16, 2024 | 25.84 | 25.92 | 25.69 | 25.91 | 16,175 | -0.29(-1.09%) |
Sep 13, 2024 | 25.92 | 26.23 | 25.84 | 26.20 | 17,424 | +0.18(+0.69%) |
Sep 12, 2024 | 25.96 | 26.02 | 25.84 | 26.02 | 9,755 | +0.05(+0.21%) |
Sep 11, 2024 | 25.76 | 25.97 | 25.71 | 25.96 | 11,491 | +0.16(+0.60%) |
Sep 10, 2024 | 25.78 | 25.82 | 25.70 | 25.81 | 29,475 | -0.03(-0.12%) |
Sep 09, 2024 | 25.78 | 25.84 | 25.68 | 25.84 | 9,835 | +0.15(+0.58%) |
Sep 06, 2024 | 25.77 | 25.78 | 25.66 | 25.69 | 10,992 | -0.02(-0.10%) |
Sep 05, 2024 | 25.86 | 25.86 | 25.65 | 25.71 | 7,094 | -0.07(-0.29%) |
Sep 04, 2024 | 25.71 | 25.83 | 25.69 | 25.79 | 9,432 | +0.11(+0.45%) |
Sep 03, 2024 | 25.61 | 25.83 | 25.55 | 25.68 | 9,357 | +0.07(+0.25%) |
Aug 30, 2024 | 25.70 | 25.82 | 25.59 | 25.61 | 30,176 | -0.11(-0.43%) |
Aug 29, 2024 | 25.68 | 25.77 | 25.55 | 25.72 | 24,173 | +0.09(+0.37%) |
Aug 28, 2024 | 25.72 | 25.77 | 25.62 | 25.62 | 9,623 | -0.09(-0.37%) |
Aug 27, 2024 | 25.69 | 25.75 | 25.65 | 25.72 | 4,978 | +0.08(+0.31%) |
Aug 26, 2024 | 25.63 | 25.68 | 25.56 | 25.64 | 7,425 | +0.03(+0.12%) |
Aug 23, 2024 | 25.70 | 25.79 | 25.60 | 25.61 | 13,510 | -0.08(-0.31%) |
Aug 22, 2024 | 25.48 | 25.70 | 25.48 | 25.69 | 15,407 | +0.06(+0.23%) |
Aug 21, 2024 | 25.53 | 25.64 | 25.47 | 25.63 | 21,758 | +0.16(+0.63%) |
Aug 20, 2024 | 25.43 | 25.51 | 25.38 | 25.47 | 6,344 | +0.04(+0.16%) |
Aug 19, 2024 | 25.40 | 25.51 | 25.37 | 25.43 | 14,051 | +0.03(+0.12%) |
Aug 16, 2024 | 25.38 | 25.48 | 25.33 | 25.40 | 10,505 | +0.05(+0.20%) |
Aug 15, 2024 | 25.38 | 25.51 | 25.33 | 25.35 | 10,999 | -0.09(-0.35%) |
Aug 14, 2024 | 25.38 | 25.51 | 25.36 | 25.44 | 10,068 | -0.03(-0.12%) |
Aug 13, 2024 | 25.43 | 25.47 | 25.36 | 25.47 | 6,775 | +0.12(+0.47%) |
Aug 12, 2024 | 25.32 | 25.43 | 25.29 | 25.35 | 10,302 | -0.03(-0.12%) |
Aug 09, 2024 | 25.32 | 25.44 | 25.32 | 25.38 | 5,096 | -0.01(-0.04%) |
Aug 08, 2024 | 25.32 | 25.42 | 25.31 | 25.39 | 10,070 | +0.08(+0.32%) |
Aug 07, 2024 | 25.34 | 25.42 | 25.27 | 25.31 | 11,546 | +0.03(+0.12%) |
Aug 06, 2024 | 25.23 | 25.40 | 25.19 | 25.28 | 26,949 | +0.00(+0.00%) |
Aug 05, 2024 | 25.20 | 25.45 | 24.95 | 25.28 | 34,374 | -0.17(-0.67%) |
Aug 02, 2024 | 25.38 | 25.50 | 25.30 | 25.45 | 23,113 | +0.01(+0.04%) |
Aug 01, 2024 | 25.46 | 25.65 | 25.36 | 25.44 | 30,729 | +0.10(+0.39%) |
Jul 31, 2024 | 25.73 | 25.74 | 25.24 | 25.34 | 173,132 | -0.47(-1.82%) |
Jul 30, 2024 | 25.69 | 25.84 | 25.66 | 25.81 | 10,410 | +0.12(+0.47%) |
Jul 29, 2024 | 25.67 | 25.83 | 25.66 | 25.69 | 12,061 | -0.01(-0.04%) |
Jul 26, 2024 | 25.71 | 25.83 | 25.61 | 25.70 | 9,743 | +0.07(+0.27%) |
Jul 25, 2024 | 25.81 | 25.94 | 25.63 | 25.63 | 16,138 | -0.07(-0.27%) |
Jul 24, 2024 | 25.81 | 25.95 | 25.70 | 25.70 | 14,898 | -0.20(-0.77%) |
Jul 23, 2024 | 25.79 | 25.95 | 25.79 | 25.90 | 5,150 | -0.02(-0.08%) |
Jul 22, 2024 | 25.87 | 25.92 | 25.82 | 25.92 | 4,508 | +0.07(+0.27%) |
Jul 19, 2024 | 25.76 | 25.94 | 25.70 | 25.85 | 11,702 | +0.03(+0.12%) |
Jul 18, 2024 | 25.89 | 25.94 | 25.80 | 25.82 | 5,771 | -0.13(-0.50%) |
Jul 17, 2024 | 25.80 | 25.95 | 25.67 | 25.95 | 8,552 | +0.20(+0.78%) |
Jul 16, 2024 | 25.66 | 25.80 | 25.66 | 25.75 | 13,490 | -0.03(-0.13%) |
Jul 15, 2024 | 25.67 | 25.78 | 25.61 | 25.78 | 24,038 | +0.04(+0.17%) |
Jul 12, 2024 | 25.77 | 25.77 | 25.70 | 25.74 | 6,288 | +0.01(+0.06%) |
Jul 11, 2024 | 25.65 | 25.80 | 25.64 | 25.73 | 6,189 | +0.11(+0.41%) |
Jul 10, 2024 | 25.63 | 25.65 | 25.60 | 25.62 | 4,734 | -0.08(-0.31%) |
Jul 09, 2024 | 25.69 | 25.70 | 25.63 | 25.70 | 11,207 | +0.04(+0.16%) |
Jul 08, 2024 | 25.76 | 25.76 | 25.66 | 25.66 | 4,401 | -0.08(-0.31%) |
Jul 05, 2024 | 25.66 | 25.77 | 25.66 | 25.74 | 6,575 | +0.03(+0.12%) |
Jul 03, 2024 | 25.79 | 25.85 | 25.62 | 25.71 | 19,277 | -0.06(-0.23%) |
Jul 02, 2024 | 25.85 | 25.85 | 25.70 | 25.77 | 12,135 | +0.09(+0.35%) |