Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 25.62 | 26.00 | 25.56 | 25.87 | 12,642 | +0.12(+0.47%) |
Sep 19, 2024 | 25.58 | 25.80 | 25.50 | 25.75 | 18,782 | +0.31(+1.22%) |
Sep 18, 2024 | 25.45 | 25.73 | 25.42 | 25.44 | 10,985 | -0.02(-0.08%) |
Sep 17, 2024 | 25.81 | 25.95 | 25.46 | 25.46 | 37,409 | -0.42(-1.62%) |
Sep 16, 2024 | 25.72 | 25.88 | 25.64 | 25.88 | 12,821 | +0.14(+0.54%) |
Sep 13, 2024 | 25.75 | 25.75 | 25.42 | 25.74 | 17,345 | +0.18(+0.72%) |
Sep 12, 2024 | 25.45 | 25.62 | 25.40 | 25.55 | 17,940 | +0.20(+0.77%) |
Sep 11, 2024 | 25.31 | 25.50 | 25.18 | 25.36 | 20,859 | +0.04(+0.16%) |
Sep 10, 2024 | 25.58 | 25.70 | 25.29 | 25.32 | 26,533 | -0.63(-2.43%) |
Sep 09, 2024 | 25.67 | 25.95 | 25.50 | 25.95 | 35,091 | +0.21(+0.82%) |
Sep 06, 2024 | 25.67 | 25.77 | 25.50 | 25.74 | 8,061 | +0.05(+0.19%) |
Sep 05, 2024 | 25.47 | 25.70 | 25.45 | 25.69 | 16,154 | +0.22(+0.86%) |
Sep 04, 2024 | 25.32 | 25.47 | 25.28 | 25.47 | 6,038 | +0.17(+0.67%) |
Sep 03, 2024 | 25.23 | 25.32 | 25.00 | 25.30 | 18,462 | +0.18(+0.72%) |
Aug 30, 2024 | 25.05 | 25.27 | 24.96 | 25.12 | 37,966 | +0.14(+0.56%) |
Aug 29, 2024 | 24.93 | 25.09 | 24.93 | 24.98 | 11,893 | +0.02(+0.08%) |
Aug 28, 2024 | 25.06 | 25.19 | 24.88 | 24.96 | 48,066 | -0.24(-0.95%) |
Aug 27, 2024 | 25.10 | 25.24 | 25.02 | 25.20 | 15,065 | -0.03(-0.12%) |
Aug 26, 2024 | 25.23 | 25.39 | 25.04 | 25.23 | 14,343 | -0.01(-0.04%) |
Aug 23, 2024 | 25.02 | 25.24 | 25.02 | 25.24 | 17,310 | +0.15(+0.62%) |
Aug 22, 2024 | 25.14 | 25.24 | 25.03 | 25.09 | 10,965 | -0.11(-0.42%) |
Aug 21, 2024 | 25.09 | 25.23 | 25.06 | 25.19 | 11,361 | +0.25(+1.00%) |
Aug 20, 2024 | 25.03 | 25.11 | 24.94 | 24.94 | 19,270 | -0.19(-0.76%) |
Aug 19, 2024 | 25.25 | 25.25 | 25.03 | 25.13 | 5,973 | +0.14(+0.56%) |
Aug 16, 2024 | 24.86 | 25.02 | 24.86 | 24.99 | 12,481 | +0.17(+0.68%) |
Aug 15, 2024 | 25.02 | 25.02 | 24.57 | 24.82 | 21,676 | -0.26(-1.04%) |
Aug 14, 2024 | 25.02 | 25.23 | 24.98 | 25.08 | 22,297 | -0.03(-0.12%) |
Aug 13, 2024 | 24.66 | 25.13 | 24.66 | 25.11 | 14,769 | +0.47(+1.91%) |
Aug 12, 2024 | 24.57 | 25.07 | 24.50 | 24.64 | 35,160 | +0.07(+0.28%) |
Aug 09, 2024 | 25.07 | 25.07 | 24.43 | 24.57 | 38,014 | -0.69(-2.73%) |
Aug 08, 2024 | 25.16 | 25.26 | 24.96 | 25.26 | 20,072 | +0.12(+0.48%) |
Aug 07, 2024 | 25.08 | 25.15 | 24.99 | 25.14 | 26,990 | -0.01(-0.04%) |
Aug 06, 2024 | 24.74 | 25.29 | 24.69 | 25.15 | 23,672 | +0.42(+1.70%) |
Aug 05, 2024 | 24.79 | 24.94 | 24.30 | 24.73 | 20,427 | -0.39(-1.55%) |
Aug 02, 2024 | 24.92 | 25.14 | 24.67 | 25.12 | 15,806 | +0.05(+0.20%) |
Aug 01, 2024 | 24.55 | 25.10 | 24.49 | 25.07 | 27,121 | +0.64(+2.62%) |
Jul 31, 2024 | 24.93 | 25.12 | 24.43 | 24.43 | 76,461 | -0.56(-2.24%) |
Jul 30, 2024 | 24.83 | 24.99 | 24.80 | 24.99 | 15,020 | +0.14(+0.56%) |
Jul 29, 2024 | 24.84 | 24.85 | 24.61 | 24.85 | 23,160 | +0.15(+0.61%) |
Jul 26, 2024 | 24.77 | 24.77 | 24.49 | 24.70 | 11,620 | +0.05(+0.20%) |
Jul 25, 2024 | 24.45 | 24.84 | 24.45 | 24.65 | 19,072 | +0.26(+1.09%) |
Jul 24, 2024 | 24.79 | 24.79 | 24.25 | 24.39 | 54,588 | -0.33(-1.36%) |
Jul 23, 2024 | 24.81 | 25.00 | 24.68 | 24.72 | 32,981 | -0.19(-0.76%) |
Jul 22, 2024 | 24.82 | 25.14 | 24.82 | 24.91 | 17,310 | +0.03(+0.12%) |
Jul 19, 2024 | 24.91 | 24.93 | 24.75 | 24.88 | 13,624 | -0.08(-0.32%) |
Jul 18, 2024 | 24.98 | 25.10 | 24.95 | 24.96 | 16,627 | -0.08(-0.32%) |
Jul 17, 2024 | 25.04 | 25.15 | 24.96 | 25.04 | 23,149 | -0.08(-0.32%) |
Jul 16, 2024 | 25.09 | 25.20 | 25.09 | 25.12 | 16,119 | +0.02(+0.08%) |
Jul 15, 2024 | 25.15 | 25.20 | 25.09 | 25.10 | 17,995 | -0.05(-0.20%) |
Jul 12, 2024 | 25.09 | 25.15 | 25.06 | 25.15 | 26,772 | +0.07(+0.28%) |
Jul 11, 2024 | 25.05 | 25.15 | 24.87 | 25.08 | 32,884 | +0.11(+0.44%) |
Jul 10, 2024 | 24.98 | 25.03 | 24.84 | 24.97 | 11,391 | +0.17(+0.69%) |
Jul 09, 2024 | 24.90 | 25.00 | 24.74 | 24.80 | 13,380 | -0.17(-0.68%) |
Jul 08, 2024 | 24.95 | 25.13 | 24.95 | 24.97 | 11,772 | -0.21(-0.83%) |
Jul 05, 2024 | 25.05 | 25.20 | 24.99 | 25.18 | 5,429 | +0.08(+0.32%) |
Jul 03, 2024 | 24.95 | 25.13 | 24.89 | 25.10 | 21,078 | +0.24(+0.97%) |
Jul 02, 2024 | 24.87 | 25.01 | 24.70 | 24.86 | 17,270 | -0.09(-0.36%) |