Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.06 | 26.06 | 25.77 | 25.77 | 49,907 | -0.56(-2.13%) |
Sep 25, 2024 | 26.36 | 26.36 | 26.20 | 26.33 | 27,970 | -0.04(-0.15%) |
Sep 24, 2024 | 26.39 | 26.46 | 26.27 | 26.37 | 19,982 | -0.02(-0.06%) |
Sep 23, 2024 | 26.17 | 26.39 | 26.17 | 26.39 | 17,953 | +0.39(+1.49%) |
Sep 20, 2024 | 26.22 | 26.22 | 25.81 | 26.00 | 28,122 | +0.04(+0.14%) |
Sep 19, 2024 | 26.31 | 26.31 | 25.96 | 25.96 | 7,275 | -0.13(-0.51%) |
Sep 18, 2024 | 26.26 | 26.26 | 26.08 | 26.10 | 30,681 | -0.08(-0.29%) |
Sep 17, 2024 | 26.24 | 26.24 | 26.14 | 26.17 | 4,430 | -0.00(-0.01%) |
Sep 16, 2024 | 26.12 | 26.20 | 26.12 | 26.18 | 10,103 | +0.22(+0.85%) |
Sep 13, 2024 | 25.88 | 25.96 | 25.84 | 25.96 | 46,299 | +0.22(+0.84%) |
Sep 12, 2024 | 25.69 | 25.75 | 25.68 | 25.74 | 9,279 | +0.25(+0.96%) |
Sep 11, 2024 | 25.40 | 25.56 | 25.40 | 25.49 | 11,630 | +0.01(+0.06%) |
Sep 10, 2024 | 25.35 | 25.52 | 25.33 | 25.48 | 23,469 | -0.03(-0.11%) |
Sep 09, 2024 | 25.49 | 25.67 | 25.48 | 25.51 | 65,001 | -0.01(-0.03%) |
Sep 06, 2024 | 25.86 | 25.86 | 25.46 | 25.52 | 8,854 | -0.22(-0.87%) |
Sep 05, 2024 | 25.78 | 25.83 | 25.74 | 25.74 | 31,680 | +0.07(+0.27%) |
Sep 04, 2024 | 25.83 | 25.84 | 25.67 | 25.67 | 3,938 | -0.08(-0.31%) |
Sep 03, 2024 | 25.67 | 25.87 | 25.52 | 25.75 | 14,007 | -0.27(-1.03%) |
Aug 30, 2024 | 25.79 | 26.02 | 25.78 | 26.02 | 7,874 | +0.18(+0.69%) |
Aug 29, 2024 | 25.53 | 25.84 | 25.53 | 25.84 | 13,626 | +0.45(+1.77%) |
Aug 28, 2024 | 25.88 | 25.88 | 25.31 | 25.39 | 27,000 | -0.22(-0.84%) |
Aug 27, 2024 | 25.76 | 25.81 | 25.57 | 25.61 | 61,927 | -0.22(-0.84%) |
Aug 26, 2024 | 25.89 | 25.89 | 25.77 | 25.82 | 6,073 | +0.13(+0.51%) |
Aug 23, 2024 | 25.25 | 25.69 | 25.25 | 25.69 | 2,468 | +0.21(+0.84%) |
Aug 22, 2024 | 25.48 | 25.55 | 25.47 | 25.48 | 12,124 | +0.11(+0.43%) |
Aug 21, 2024 | 25.44 | 25.48 | 25.37 | 25.37 | 14,642 | -0.01(-0.04%) |
Aug 20, 2024 | 25.70 | 25.70 | 25.34 | 25.38 | 26,492 | -0.38(-1.49%) |
Aug 19, 2024 | 25.85 | 25.91 | 25.73 | 25.76 | 28,259 | +0.15(+0.58%) |
Aug 16, 2024 | 25.39 | 25.64 | 25.39 | 25.62 | 13,472 | +0.27(+1.05%) |
Aug 15, 2024 | 25.22 | 25.36 | 25.12 | 25.35 | 18,066 | +0.24(+0.94%) |
Aug 14, 2024 | 24.77 | 25.12 | 24.77 | 25.11 | 15,198 | +0.45(+1.84%) |
Aug 13, 2024 | 24.61 | 24.71 | 24.50 | 24.66 | 32,052 | +0.20(+0.81%) |
Aug 12, 2024 | 24.69 | 24.97 | 24.46 | 24.46 | 41,003 | -0.42(-1.71%) |
Aug 09, 2024 | 24.98 | 25.01 | 24.82 | 24.89 | 6,332 | -0.34(-1.33%) |
Aug 08, 2024 | 24.98 | 25.23 | 24.95 | 25.22 | 25,617 | +0.48(+1.96%) |
Aug 07, 2024 | 24.82 | 25.30 | 24.73 | 24.74 | 23,157 | -0.12(-0.48%) |
Aug 06, 2024 | 24.65 | 25.02 | 24.65 | 24.86 | 14,411 | +0.56(+2.32%) |
Aug 05, 2024 | 23.95 | 24.40 | 23.89 | 24.29 | 15,701 | -0.55(-2.22%) |
Aug 02, 2024 | 25.04 | 25.04 | 24.64 | 24.85 | 17,991 | -0.49(-1.95%) |
Aug 01, 2024 | 24.92 | 25.60 | 24.92 | 25.34 | 3,940 | -0.11(-0.43%) |
Jul 31, 2024 | 25.40 | 25.75 | 25.40 | 25.45 | 5,755 | -0.09(-0.35%) |
Jul 30, 2024 | 25.31 | 25.59 | 25.25 | 25.54 | 18,115 | +0.18(+0.70%) |
Jul 29, 2024 | 25.40 | 25.40 | 25.22 | 25.36 | 11,223 | -0.01(-0.04%) |
Jul 26, 2024 | 25.26 | 25.47 | 25.26 | 25.37 | 6,042 | +0.30(+1.18%) |
Jul 25, 2024 | 25.06 | 25.36 | 25.06 | 25.07 | 21,893 | -0.21(-0.82%) |
Jul 24, 2024 | 25.67 | 25.67 | 25.28 | 25.28 | 6,349 | -0.59(-2.29%) |
Jul 23, 2024 | 26.13 | 26.13 | 25.78 | 25.87 | 50,883 | -0.18(-0.68%) |
Jul 22, 2024 | 25.82 | 26.05 | 25.68 | 26.05 | 34,988 | +0.23(+0.88%) |
Jul 19, 2024 | 25.79 | 25.93 | 25.67 | 25.82 | 12,162 | +0.10(+0.38%) |
Jul 18, 2024 | 25.57 | 25.80 | 25.57 | 25.72 | 16,039 | +0.23(+0.91%) |
Jul 17, 2024 | 25.54 | 25.59 | 25.49 | 25.49 | 60,425 | +0.03(+0.11%) |
Jul 16, 2024 | 25.33 | 25.49 | 25.33 | 25.46 | 9,748 | +0.08(+0.33%) |
Jul 15, 2024 | 25.57 | 25.57 | 25.29 | 25.38 | 45,157 | +0.07(+0.29%) |
Jul 12, 2024 | 25.26 | 25.33 | 25.22 | 25.30 | 17,340 | +0.11(+0.45%) |
Jul 11, 2024 | 25.07 | 25.21 | 25.07 | 25.19 | 77,946 | +0.14(+0.55%) |
Jul 10, 2024 | 24.94 | 25.06 | 24.93 | 25.05 | 2,324 | +0.01(+0.04%) |
Jul 09, 2024 | 24.83 | 25.04 | 24.83 | 25.04 | 8,932 | +0.11(+0.44%) |
Jul 08, 2024 | 24.74 | 25.02 | 24.74 | 24.93 | 21,807 | -0.01(-0.04%) |
Jul 05, 2024 | 25.13 | 25.18 | 24.92 | 24.94 | 36,981 | -0.24(-0.96%) |
Jul 03, 2024 | 25.09 | 25.30 | 25.09 | 25.19 | 8,275 | +0.15(+0.61%) |
Jul 02, 2024 | 24.93 | 25.04 | 24.92 | 25.03 | 20,456 | +0.13(+0.52%) |