Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 25.91 | 26.13 | 25.80 | 25.87 | 18,581 | -0.25(-0.96%) |
Sep 19, 2024 | 26.34 | 26.37 | 26.12 | 26.12 | 44,992 | +0.17(+0.66%) |
Sep 18, 2024 | 26.07 | 26.10 | 25.80 | 25.95 | 28,246 | +0.01(+0.04%) |
Sep 17, 2024 | 25.95 | 26.01 | 25.79 | 25.94 | 14,731 | +0.09(+0.35%) |
Sep 16, 2024 | 25.87 | 26.02 | 25.76 | 25.85 | 27,485 | +0.01(+0.04%) |
Sep 13, 2024 | 25.78 | 25.94 | 25.66 | 25.84 | 28,664 | +0.12(+0.47%) |
Sep 12, 2024 | 25.62 | 25.74 | 25.55 | 25.72 | 29,515 | +0.17(+0.67%) |
Sep 11, 2024 | 25.36 | 25.63 | 25.27 | 25.55 | 14,724 | +0.19(+0.75%) |
Sep 10, 2024 | 25.33 | 25.36 | 25.20 | 25.36 | 16,260 | +0.12(+0.48%) |
Sep 09, 2024 | 25.15 | 25.40 | 25.15 | 25.24 | 21,428 | +0.06(+0.24%) |
Sep 06, 2024 | 25.46 | 25.46 | 25.12 | 25.18 | 15,824 | -0.28(-1.10%) |
Sep 05, 2024 | 25.67 | 25.67 | 25.38 | 25.46 | 15,317 | -0.23(-0.90%) |
Sep 04, 2024 | 25.58 | 25.89 | 25.58 | 25.69 | 32,264 | +0.03(+0.12%) |
Sep 03, 2024 | 25.90 | 25.98 | 25.65 | 25.66 | 27,447 | -0.39(-1.50%) |
Aug 30, 2024 | 26.06 | 26.30 | 25.83 | 26.05 | 30,299 | +0.04(+0.15%) |
Aug 29, 2024 | 25.92 | 26.19 | 25.83 | 26.01 | 33,387 | +0.12(+0.46%) |
Aug 28, 2024 | 25.98 | 26.18 | 25.83 | 25.89 | 16,403 | -0.09(-0.35%) |
Aug 27, 2024 | 26.01 | 26.03 | 25.90 | 25.98 | 15,825 | +0.00(+0.00%) |
Aug 26, 2024 | 26.08 | 26.18 | 25.94 | 25.98 | 33,380 | -0.03(-0.12%) |
Aug 23, 2024 | 25.98 | 26.17 | 25.73 | 26.01 | 32,070 | +0.15(+0.58%) |
Aug 22, 2024 | 26.11 | 26.11 | 25.75 | 25.86 | 14,212 | -0.05(-0.18%) |
Aug 21, 2024 | 25.84 | 25.97 | 25.74 | 25.91 | 20,010 | +0.17(+0.66%) |
Aug 20, 2024 | 25.70 | 25.92 | 25.69 | 25.74 | 19,397 | +0.04(+0.15%) |
Aug 19, 2024 | 25.55 | 25.76 | 25.55 | 25.70 | 24,726 | +0.17(+0.66%) |
Aug 16, 2024 | 25.32 | 25.61 | 25.32 | 25.53 | 27,846 | +0.14(+0.55%) |
Aug 15, 2024 | 25.33 | 25.49 | 25.33 | 25.39 | 18,612 | +0.35(+1.39%) |
Aug 14, 2024 | 25.04 | 25.11 | 24.94 | 25.04 | 20,514 | +0.06(+0.24%) |
Aug 13, 2024 | 24.81 | 25.08 | 24.81 | 24.98 | 20,129 | +0.33(+1.33%) |
Aug 12, 2024 | 24.61 | 24.99 | 24.59 | 24.66 | 20,820 | +0.09(+0.36%) |
Aug 09, 2024 | 24.57 | 24.67 | 24.49 | 24.57 | 21,518 | +0.09(+0.37%) |
Aug 08, 2024 | 24.40 | 24.57 | 24.21 | 24.48 | 15,031 | +0.36(+1.48%) |
Aug 07, 2024 | 24.46 | 24.55 | 24.07 | 24.12 | 52,213 | +0.20(+0.83%) |
Aug 06, 2024 | 23.68 | 24.14 | 23.68 | 23.92 | 20,285 | +0.33(+1.39%) |
Aug 05, 2024 | 24.05 | 24.15 | 23.56 | 23.59 | 60,663 | -0.96(-3.92%) |
Aug 02, 2024 | 24.73 | 24.75 | 24.40 | 24.56 | 27,885 | -0.44(-1.75%) |
Aug 01, 2024 | 25.58 | 25.59 | 24.96 | 24.99 | 37,410 | -0.45(-1.76%) |
Jul 31, 2024 | 25.37 | 25.46 | 25.14 | 25.44 | 25,453 | +0.50(+1.99%) |
Jul 30, 2024 | 25.04 | 25.17 | 24.89 | 24.94 | 19,443 | +0.05(+0.20%) |
Jul 29, 2024 | 24.90 | 25.04 | 24.78 | 24.89 | 36,505 | +0.05(+0.20%) |
Jul 26, 2024 | 24.94 | 25.02 | 24.83 | 24.84 | 25,015 | +0.01(+0.04%) |
Jul 25, 2024 | 24.89 | 25.09 | 24.78 | 24.83 | 40,476 | -0.16(-0.64%) |
Jul 24, 2024 | 25.53 | 25.58 | 24.95 | 24.99 | 33,115 | -0.58(-2.25%) |
Jul 23, 2024 | 25.67 | 25.79 | 25.56 | 25.57 | 12,224 | -0.08(-0.30%) |
Jul 22, 2024 | 25.46 | 25.72 | 25.32 | 25.65 | 17,951 | +0.37(+1.44%) |
Jul 19, 2024 | 25.22 | 25.47 | 25.18 | 25.28 | 24,533 | +0.05(+0.20%) |
Jul 18, 2024 | 25.69 | 25.89 | 25.23 | 25.23 | 53,843 | -0.53(-2.07%) |
Jul 17, 2024 | 25.99 | 26.01 | 25.66 | 25.76 | 21,922 | -0.31(-1.17%) |
Jul 16, 2024 | 25.89 | 26.21 | 25.89 | 26.07 | 29,798 | +0.09(+0.34%) |
Jul 15, 2024 | 26.23 | 26.23 | 25.84 | 25.98 | 34,129 | -0.03(-0.11%) |
Jul 12, 2024 | 25.77 | 26.10 | 25.70 | 26.01 | 53,240 | +0.29(+1.11%) |
Jul 11, 2024 | 25.80 | 25.94 | 25.67 | 25.72 | 37,565 | -0.04(-0.15%) |
Jul 10, 2024 | 25.70 | 25.84 | 25.66 | 25.76 | 42,176 | +0.24(+0.93%) |
Jul 09, 2024 | 25.64 | 25.67 | 25.51 | 25.53 | 35,007 | -0.02(-0.08%) |
Jul 08, 2024 | 25.56 | 25.64 | 25.51 | 25.55 | 26,526 | -0.02(-0.08%) |
Jul 05, 2024 | 25.46 | 25.60 | 25.42 | 25.57 | 31,702 | +0.16(+0.62%) |
Jul 03, 2024 | 25.25 | 25.45 | 25.24 | 25.41 | 12,735 | +0.17(+0.66%) |
Jul 02, 2024 | 24.93 | 25.27 | 24.92 | 25.24 | 33,877 | +0.32(+1.27%) |