Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 26.65 | 26.65 | 26.61 | 26.64 | 407,838 | +0.00(+0.00%) |
Sep 16, 2024 | 26.62 | 26.65 | 26.59 | 26.64 | 1,032,985 | +0.10(+0.38%) |
Sep 13, 2024 | 26.57 | 26.58 | 26.48 | 26.54 | 450,121 | +0.01(+0.04%) |
Sep 12, 2024 | 26.51 | 26.53 | 26.49 | 26.53 | 856,905 | +0.04(+0.15%) |
Sep 11, 2024 | 26.48 | 26.51 | 26.48 | 26.49 | 579,015 | +0.01(+0.04%) |
Sep 10, 2024 | 26.46 | 26.50 | 26.44 | 26.48 | 395,638 | +0.04(+0.15%) |
Sep 09, 2024 | 26.42 | 26.46 | 26.39 | 26.44 | 473,052 | +0.03(+0.11%) |
Sep 06, 2024 | 26.41 | 26.46 | 26.37 | 26.41 | 674,579 | +0.02(+0.08%) |
Sep 05, 2024 | 26.39 | 26.41 | 26.34 | 26.39 | 592,537 | +0.04(+0.15%) |
Sep 04, 2024 | 26.31 | 26.38 | 26.28 | 26.35 | 703,109 | +0.05(+0.19%) |
Sep 03, 2024 | 26.31 | 26.32 | 26.28 | 26.30 | 534,645 | -0.08(-0.30%) |
Aug 30, 2024 | 26.39 | 26.42 | 26.38 | 26.38 | 320,915 | -0.05(-0.19%) |
Aug 29, 2024 | 26.41 | 26.44 | 26.39 | 26.43 | 618,880 | +0.00(+0.00%) |
Aug 28, 2024 | 26.44 | 26.45 | 26.41 | 26.43 | 386,923 | -0.01(-0.04%) |
Aug 27, 2024 | 26.41 | 26.46 | 26.39 | 26.44 | 361,108 | +0.01(+0.04%) |
Aug 26, 2024 | 26.45 | 26.45 | 26.41 | 26.43 | 416,998 | +0.02(+0.08%) |
Aug 23, 2024 | 26.34 | 26.41 | 26.31 | 26.41 | 248,437 | +0.08(+0.30%) |
Aug 22, 2024 | 26.34 | 26.34 | 26.31 | 26.33 | 397,485 | -0.03(-0.11%) |
Aug 21, 2024 | 26.34 | 26.42 | 26.30 | 26.36 | 1,366,530 | +0.04(+0.15%) |
Aug 20, 2024 | 26.32 | 26.34 | 26.29 | 26.32 | 531,886 | +0.03(+0.11%) |
Aug 19, 2024 | 26.24 | 26.31 | 26.24 | 26.29 | 492,866 | +0.03(+0.11%) |
Aug 16, 2024 | 26.24 | 26.28 | 26.20 | 26.26 | 706,199 | +0.08(+0.31%) |
Aug 15, 2024 | 26.17 | 26.19 | 26.13 | 26.18 | 483,751 | +0.04(+0.15%) |
Aug 14, 2024 | 26.18 | 26.18 | 26.13 | 26.14 | 425,997 | -0.02(-0.08%) |
Aug 13, 2024 | 26.09 | 26.17 | 26.08 | 26.16 | 423,797 | +0.07(+0.27%) |
Aug 12, 2024 | 26.06 | 26.11 | 26.03 | 26.09 | 443,180 | +0.03(+0.12%) |
Aug 09, 2024 | 26.07 | 26.08 | 26.04 | 26.06 | 641,557 | +0.06(+0.23%) |
Aug 08, 2024 | 26.00 | 26.02 | 25.97 | 26.00 | 551,223 | -0.02(-0.08%) |
Aug 07, 2024 | 26.04 | 26.04 | 26.00 | 26.02 | 754,689 | +0.02(+0.08%) |
Aug 06, 2024 | 26.06 | 26.06 | 25.98 | 26.00 | 599,427 | -0.17(-0.65%) |
Aug 05, 2024 | 26.20 | 26.21 | 26.10 | 26.17 | 507,773 | +0.00(+0.00%) |
Aug 02, 2024 | 26.12 | 26.18 | 26.10 | 26.17 | 565,456 | +0.11(+0.42%) |
Aug 01, 2024 | 26.04 | 26.09 | 26.00 | 26.06 | 478,880 | +0.09(+0.35%) |
Jul 31, 2024 | 25.92 | 25.98 | 25.87 | 25.97 | 839,177 | +0.12(+0.46%) |
Jul 30, 2024 | 25.84 | 25.89 | 25.84 | 25.85 | 1,406,179 | +0.01(+0.04%) |
Jul 29, 2024 | 25.87 | 25.87 | 25.82 | 25.84 | 274,204 | +0.01(+0.04%) |
Jul 26, 2024 | 25.81 | 25.83 | 25.80 | 25.83 | 176,471 | +0.08(+0.31%) |
Jul 25, 2024 | 25.76 | 25.78 | 25.73 | 25.75 | 327,621 | +0.01(+0.04%) |
Jul 24, 2024 | 25.74 | 25.80 | 25.74 | 25.74 | 330,798 | -0.01(-0.04%) |
Jul 23, 2024 | 25.77 | 25.80 | 25.75 | 25.75 | 449,258 | -0.02(-0.08%) |
Jul 22, 2024 | 25.77 | 25.77 | 25.73 | 25.77 | 225,670 | +0.00(+0.00%) |
Jul 19, 2024 | 25.74 | 25.77 | 25.74 | 25.77 | 86,069 | -0.02(-0.08%) |
Jul 18, 2024 | 25.79 | 25.84 | 25.78 | 25.79 | 245,517 | -0.06(-0.23%) |
Jul 17, 2024 | 25.82 | 25.86 | 25.81 | 25.85 | 167,895 | -0.04(-0.15%) |
Jul 16, 2024 | 25.83 | 25.89 | 25.77 | 25.89 | 307,761 | +0.10(+0.39%) |
Jul 15, 2024 | 25.81 | 25.81 | 25.77 | 25.79 | 368,140 | +0.02(+0.08%) |
Jul 12, 2024 | 25.72 | 25.78 | 25.72 | 25.77 | 229,747 | +0.06(+0.23%) |
Jul 11, 2024 | 25.71 | 25.75 | 25.70 | 25.71 | 1,202,674 | +0.08(+0.31%) |
Jul 10, 2024 | 25.62 | 25.65 | 25.60 | 25.63 | 337,951 | +0.02(+0.08%) |
Jul 09, 2024 | 25.57 | 25.62 | 25.57 | 25.61 | 337,734 | +0.01(+0.04%) |
Jul 08, 2024 | 25.60 | 25.61 | 25.56 | 25.60 | 245,415 | +0.03(+0.12%) |
Jul 05, 2024 | 25.55 | 25.59 | 25.53 | 25.57 | 238,847 | +0.09(+0.35%) |
Jul 03, 2024 | 25.43 | 25.50 | 25.41 | 25.48 | 186,836 | +0.11(+0.43%) |
Jul 02, 2024 | 25.38 | 25.38 | 25.34 | 25.37 | 807,790 | +0.04(+0.16%) |