Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.86 | 27.05 | 26.86 | 27.05 | 3,460 | +0.74(+2.81%) |
Sep 25, 2024 | 26.50 | 26.50 | 26.31 | 26.31 | 1,373 | -0.14(-0.54%) |
Sep 24, 2024 | 26.30 | 26.47 | 26.30 | 26.45 | 1,142 | +0.28(+1.06%) |
Sep 23, 2024 | 26.18 | 26.18 | 26.17 | 26.17 | 3,253 | -0.00(-0.01%) |
Sep 20, 2024 | 26.19 | 26.19 | 26.18 | 26.18 | 796 | -0.28(-1.06%) |
Sep 19, 2024 | 26.44 | 26.48 | 26.36 | 26.46 | 3,251 | +0.50(+1.91%) |
Sep 18, 2024 | 26.08 | 26.10 | 25.88 | 25.96 | 3,645 | -0.03(-0.12%) |
Sep 17, 2024 | 26.11 | 26.11 | 25.95 | 25.99 | 630 | -0.03(-0.12%) |
Sep 16, 2024 | 25.95 | 26.02 | 25.93 | 26.02 | 3,465 | +0.17(+0.65%) |
Sep 13, 2024 | 25.84 | 25.86 | 25.84 | 25.86 | 207 | +0.13(+0.49%) |
Sep 12, 2024 | 25.63 | 25.73 | 25.54 | 25.73 | 3,738 | +0.16(+0.61%) |
Sep 11, 2024 | 25.15 | 25.65 | 25.15 | 25.57 | 4,304 | +0.22(+0.86%) |
Sep 10, 2024 | 25.25 | 25.36 | 25.25 | 25.36 | 613 | -0.15(-0.57%) |
Sep 09, 2024 | 25.49 | 25.50 | 25.49 | 25.50 | 238 | +0.17(+0.69%) |
Sep 06, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 127 | -0.41(-1.59%) |
Sep 05, 2024 | 25.69 | 25.75 | 25.29 | 25.73 | 941 | -0.01(-0.03%) |
Sep 04, 2024 | 25.73 | 25.74 | 25.73 | 25.74 | 188 | -0.07(-0.26%) |
Sep 03, 2024 | 25.96 | 25.96 | 25.81 | 25.81 | 721 | -0.47(-1.80%) |
Aug 30, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 100 | +0.09(+0.33%) |
Aug 29, 2024 | 26.32 | 26.32 | 26.20 | 26.20 | 798 | +0.03(+0.13%) |
Aug 28, 2024 | 26.21 | 26.21 | 26.16 | 26.16 | 398 | -0.11(-0.43%) |
Aug 27, 2024 | 26.22 | 26.27 | 26.22 | 26.27 | 462 | +0.11(+0.41%) |
Aug 26, 2024 | 26.18 | 26.24 | 26.16 | 26.17 | 2,507 | -0.08(-0.32%) |
Aug 23, 2024 | 26.24 | 26.25 | 26.11 | 26.25 | 1,610 | +0.38(+1.45%) |
Aug 22, 2024 | 26.10 | 26.10 | 25.88 | 25.88 | 2,947 | -0.17(-0.65%) |
Aug 21, 2024 | 25.83 | 26.04 | 25.83 | 26.04 | 661 | +0.24(+0.93%) |
Aug 20, 2024 | 25.80 | 25.81 | 25.74 | 25.80 | 857 | -0.02(-0.08%) |
Aug 19, 2024 | 25.59 | 25.82 | 25.59 | 25.82 | 1,747 | +0.32(+1.27%) |
Aug 16, 2024 | 25.39 | 25.50 | 25.39 | 25.50 | 4,167 | +0.17(+0.68%) |
Aug 15, 2024 | 25.19 | 25.34 | 25.19 | 25.33 | 2,958 | +0.33(+1.33%) |
Aug 14, 2024 | 24.97 | 25.00 | 24.95 | 25.00 | 785 | +0.13(+0.54%) |
Aug 13, 2024 | 24.66 | 24.87 | 24.66 | 24.86 | 1,065 | +0.36(+1.46%) |
Aug 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 150 | -0.05(-0.22%) |
Aug 09, 2024 | 24.40 | 24.56 | 24.40 | 24.56 | 420 | +0.08(+0.35%) |
Aug 08, 2024 | 24.32 | 24.48 | 24.13 | 24.47 | 4,845 | +0.31(+1.28%) |
Aug 07, 2024 | 24.44 | 24.50 | 24.16 | 24.16 | 1,127 | +0.11(+0.48%) |
Aug 06, 2024 | 23.88 | 24.17 | 23.88 | 24.05 | 1,347 | +0.04(+0.15%) |
Aug 05, 2024 | 24.07 | 24.08 | 23.64 | 24.01 | 1,290 | -0.42(-1.70%) |
Aug 02, 2024 | 24.50 | 24.50 | 24.43 | 24.43 | 230 | -0.16(-0.66%) |
Aug 01, 2024 | 24.95 | 24.95 | 24.59 | 24.59 | 3,712 | -0.73(-2.88%) |
Jul 31, 2024 | 25.38 | 25.39 | 25.26 | 25.32 | 2,414 | +0.19(+0.74%) |
Jul 30, 2024 | 25.20 | 25.23 | 25.10 | 25.13 | 1,287 | +0.05(+0.18%) |
Jul 29, 2024 | 25.16 | 25.16 | 25.02 | 25.09 | 1,903 | -0.21(-0.85%) |
Jul 26, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 104 | +0.29(+1.17%) |
Jul 25, 2024 | 24.86 | 25.12 | 24.86 | 25.01 | 2,721 | -0.12(-0.46%) |
Jul 24, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 64 | -0.36(-1.42%) |
Jul 23, 2024 | 25.45 | 25.48 | 25.45 | 25.48 | 331 | -0.16(-0.61%) |
Jul 22, 2024 | 25.29 | 25.64 | 25.29 | 25.64 | 1,411 | +0.42(+1.66%) |
Jul 19, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 156 | -0.19(-0.76%) |
Jul 18, 2024 | 25.68 | 25.68 | 25.40 | 25.41 | 2,282 | -0.11(-0.41%) |
Jul 17, 2024 | 25.57 | 25.59 | 25.50 | 25.52 | 4,674 | -0.28(-1.09%) |
Jul 16, 2024 | 25.80 | 25.85 | 25.73 | 25.80 | 4,189 | +0.05(+0.19%) |
Jul 15, 2024 | 26.01 | 26.01 | 25.75 | 25.75 | 6,025 | -0.30(-1.15%) |
Jul 12, 2024 | 26.10 | 26.20 | 26.05 | 26.05 | 9,897 | +0.33(+1.28%) |
Jul 11, 2024 | 25.72 | 25.75 | 25.24 | 25.72 | 4,085 | +0.06(+0.23%) |
Jul 10, 2024 | 25.59 | 25.70 | 25.58 | 25.66 | 6,090 | +0.39(+1.54%) |
Jul 09, 2024 | 25.39 | 25.39 | 25.27 | 25.27 | 1,707 | -0.35(-1.38%) |
Jul 08, 2024 | 25.79 | 25.79 | 25.56 | 25.62 | 9,536 | -0.12(-0.47%) |
Jul 05, 2024 | 25.55 | 25.75 | 25.55 | 25.75 | 484 | +0.21(+0.84%) |
Jul 03, 2024 | 25.39 | 25.54 | 25.39 | 25.53 | 1,446 | +0.42(+1.67%) |
Jul 02, 2024 | 25.12 | 25.12 | 25.07 | 25.11 | 2,627 | -0.07(-0.28%) |