Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.00 | 26.09 | 25.95 | 26.07 | 23,866 | +0.13(+0.50%) |
Sep 25, 2024 | 26.09 | 26.09 | 25.93 | 25.94 | 26,867 | -0.15(-0.57%) |
Sep 24, 2024 | 25.87 | 26.09 | 25.87 | 26.09 | 21,164 | +0.11(+0.42%) |
Sep 23, 2024 | 25.90 | 26.10 | 25.83 | 25.98 | 34,912 | +0.08(+0.31%) |
Sep 20, 2024 | 25.75 | 25.90 | 25.70 | 25.90 | 51,333 | +0.07(+0.27%) |
Sep 19, 2024 | 25.77 | 25.84 | 25.61 | 25.83 | 46,811 | +0.08(+0.31%) |
Sep 18, 2024 | 25.70 | 25.81 | 25.65 | 25.75 | 25,077 | +0.02(+0.08%) |
Sep 17, 2024 | 25.67 | 25.75 | 25.62 | 25.73 | 28,867 | +0.04(+0.15%) |
Sep 16, 2024 | 25.51 | 25.69 | 25.51 | 25.69 | 44,272 | -0.41(-1.57%) |
Sep 13, 2024 | 26.13 | 26.15 | 26.06 | 26.10 | 31,266 | -0.03(-0.11%) |
Sep 12, 2024 | 26.10 | 26.14 | 26.03 | 26.13 | 32,800 | +0.03(+0.11%) |
Sep 11, 2024 | 26.02 | 26.10 | 25.95 | 26.10 | 35,578 | +0.06(+0.23%) |
Sep 10, 2024 | 25.90 | 26.06 | 25.90 | 26.04 | 15,799 | +0.08(+0.31%) |
Sep 09, 2024 | 25.81 | 25.97 | 25.81 | 25.96 | 25,210 | +0.10(+0.39%) |
Sep 06, 2024 | 25.84 | 25.92 | 25.84 | 25.86 | 16,111 | -0.04(-0.15%) |
Sep 05, 2024 | 25.91 | 26.04 | 25.84 | 25.90 | 45,466 | +0.01(+0.04%) |
Sep 04, 2024 | 25.79 | 25.92 | 25.79 | 25.89 | 13,276 | +0.06(+0.23%) |
Sep 03, 2024 | 25.80 | 25.84 | 25.79 | 25.83 | 18,127 | +0.06(+0.23%) |
Aug 30, 2024 | 25.86 | 25.95 | 25.77 | 25.77 | 74,905 | -0.07(-0.27%) |
Aug 29, 2024 | 25.76 | 25.90 | 25.73 | 25.84 | 33,151 | +0.08(+0.31%) |
Aug 28, 2024 | 25.77 | 25.82 | 25.73 | 25.76 | 15,491 | -0.04(-0.16%) |
Aug 27, 2024 | 25.77 | 25.82 | 25.75 | 25.80 | 21,228 | +0.06(+0.23%) |
Aug 26, 2024 | 25.69 | 25.79 | 25.69 | 25.74 | 28,867 | +0.06(+0.23%) |
Aug 23, 2024 | 25.65 | 25.80 | 25.65 | 25.68 | 28,627 | +0.01(+0.04%) |
Aug 22, 2024 | 25.65 | 25.72 | 25.61 | 25.67 | 45,516 | +0.02(+0.08%) |
Aug 21, 2024 | 25.67 | 25.67 | 25.61 | 25.65 | 139,823 | -0.02(-0.08%) |
Aug 20, 2024 | 25.61 | 25.72 | 25.61 | 25.67 | 129,052 | +0.03(+0.12%) |
Aug 19, 2024 | 25.65 | 25.72 | 25.61 | 25.64 | 57,994 | -0.01(-0.04%) |
Aug 16, 2024 | 25.62 | 25.90 | 25.61 | 25.65 | 69,353 | +0.04(+0.16%) |
Aug 15, 2024 | 25.62 | 25.81 | 25.57 | 25.61 | 52,177 | -0.04(-0.14%) |
Aug 14, 2024 | 25.65 | 25.87 | 25.55 | 25.64 | 39,351 | +0.04(+0.14%) |
Aug 13, 2024 | 25.80 | 25.82 | 25.61 | 25.61 | 53,296 | -0.18(-0.70%) |
Aug 12, 2024 | 25.97 | 26.00 | 25.68 | 25.79 | 14,112 | -0.13(-0.50%) |
Aug 09, 2024 | 25.90 | 26.09 | 25.80 | 25.92 | 8,352 | +0.01(+0.04%) |
Aug 08, 2024 | 25.88 | 26.11 | 25.78 | 25.91 | 12,880 | +0.04(+0.15%) |
Aug 07, 2024 | 25.75 | 25.88 | 25.67 | 25.87 | 13,925 | +0.16(+0.62%) |
Aug 06, 2024 | 25.60 | 25.86 | 25.53 | 25.71 | 21,108 | +0.11(+0.43%) |
Aug 05, 2024 | 25.48 | 25.64 | 25.40 | 25.60 | 60,849 | -0.09(-0.35%) |
Aug 02, 2024 | 25.72 | 25.75 | 25.63 | 25.69 | 52,131 | -0.04(-0.16%) |
Aug 01, 2024 | 25.75 | 25.84 | 25.70 | 25.73 | 27,004 | +0.08(+0.31%) |
Jul 31, 2024 | 26.01 | 26.01 | 25.65 | 25.65 | 236,521 | -0.40(-1.54%) |
Jul 30, 2024 | 26.00 | 26.08 | 25.97 | 26.05 | 8,484 | +0.09(+0.35%) |
Jul 29, 2024 | 26.02 | 26.05 | 25.93 | 25.96 | 18,482 | -0.10(-0.38%) |
Jul 26, 2024 | 26.09 | 26.09 | 26.03 | 26.06 | 9,404 | +0.05(+0.19%) |
Jul 25, 2024 | 26.12 | 26.13 | 25.97 | 26.01 | 26,241 | -0.03(-0.12%) |
Jul 24, 2024 | 26.09 | 26.17 | 26.04 | 26.04 | 18,570 | -0.15(-0.57%) |
Jul 23, 2024 | 26.11 | 26.22 | 26.06 | 26.19 | 38,810 | +0.13(+0.50%) |
Jul 22, 2024 | 26.11 | 26.13 | 26.05 | 26.06 | 15,803 | -0.06(-0.23%) |
Jul 19, 2024 | 26.10 | 26.15 | 26.05 | 26.12 | 18,822 | +0.02(+0.06%) |
Jul 18, 2024 | 26.20 | 26.20 | 26.11 | 26.10 | 16,940 | -0.10(-0.37%) |
Jul 17, 2024 | 26.00 | 26.20 | 25.99 | 26.20 | 47,528 | +0.20(+0.77%) |
Jul 16, 2024 | 25.96 | 26.09 | 25.96 | 26.00 | 26,137 | -0.04(-0.15%) |
Jul 15, 2024 | 26.09 | 26.09 | 25.93 | 26.04 | 30,251 | -0.01(-0.04%) |
Jul 12, 2024 | 25.95 | 26.05 | 25.95 | 26.05 | 12,190 | +0.05(+0.19%) |
Jul 11, 2024 | 25.83 | 26.00 | 25.83 | 26.00 | 13,999 | +0.11(+0.42%) |
Jul 10, 2024 | 25.84 | 25.89 | 25.84 | 25.89 | 10,421 | +0.07(+0.27%) |
Jul 09, 2024 | 25.91 | 26.00 | 25.80 | 25.82 | 20,914 | -0.16(-0.62%) |
Jul 08, 2024 | 25.87 | 25.98 | 25.82 | 25.98 | 31,002 | +0.08(+0.31%) |
Jul 05, 2024 | 25.93 | 25.96 | 25.86 | 25.90 | 10,403 | -0.10(-0.38%) |
Jul 03, 2024 | 25.95 | 26.01 | 25.92 | 26.00 | 13,156 | +0.02(+0.08%) |
Jul 02, 2024 | 25.86 | 26.00 | 25.86 | 25.98 | 18,029 | +0.13(+0.50%) |