Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.59 | 25.61 | 25.57 | 25.59 | 2,472,713 | +0.03(+0.12%) |
Oct 17, 2024 | 25.60 | 25.60 | 25.52 | 25.56 | 2,583,687 | -0.01(-0.04%) |
Oct 16, 2024 | 25.57 | 25.60 | 25.55 | 25.57 | 2,063,411 | +0.04(+0.16%) |
Oct 15, 2024 | 25.54 | 25.59 | 25.53 | 25.53 | 2,561,444 | -0.03(-0.12%) |
Oct 14, 2024 | 25.54 | 25.56 | 25.51 | 25.56 | 1,291,540 | +0.03(+0.12%) |
Oct 11, 2024 | 25.49 | 25.55 | 25.48 | 25.53 | 1,510,453 | +0.05(+0.20%) |
Oct 10, 2024 | 25.49 | 25.49 | 25.44 | 25.48 | 2,798,765 | -0.01(-0.04%) |
Oct 09, 2024 | 25.49 | 25.49 | 25.46 | 25.49 | 2,884,861 | +0.03(+0.12%) |
Oct 08, 2024 | 25.48 | 25.49 | 25.45 | 25.46 | 6,235,448 | +0.01(+0.04%) |
Oct 07, 2024 | 25.52 | 25.52 | 25.44 | 25.45 | 3,492,549 | -0.09(-0.35%) |
Oct 04, 2024 | 25.57 | 25.57 | 25.51 | 25.54 | 3,211,074 | +0.00(+0.00%) |
Oct 03, 2024 | 25.57 | 25.57 | 25.53 | 25.54 | 4,385,330 | -0.05(-0.20%) |
Oct 02, 2024 | 25.57 | 25.59 | 25.55 | 25.59 | 3,694,630 | -0.01(-0.04%) |
Oct 01, 2024 | 25.61 | 25.62 | 25.57 | 25.60 | 7,298,160 | +0.01(+0.03%) |
Sep 30, 2024 | 25.59 | 25.61 | 25.56 | 25.59 | 6,188,441 | +0.00(+0.00%) |
Sep 27, 2024 | 25.56 | 25.60 | 25.55 | 25.59 | 3,940,065 | +0.08(+0.31%) |
Sep 26, 2024 | 25.52 | 25.53 | 25.48 | 25.51 | 2,677,584 | +0.03(+0.12%) |
Sep 25, 2024 | 25.50 | 25.51 | 25.48 | 25.48 | 2,313,464 | -0.05(-0.19%) |
Sep 24, 2024 | 25.52 | 25.53 | 25.49 | 25.53 | 2,214,729 | +0.02(+0.08%) |
Sep 23, 2024 | 25.54 | 25.54 | 25.51 | 25.51 | 3,120,924 | -0.04(-0.16%) |
Sep 20, 2024 | 25.54 | 25.56 | 25.49 | 25.55 | 2,604,984 | +0.01(+0.04%) |
Sep 19, 2024 | 25.58 | 25.58 | 25.51 | 25.54 | 2,344,302 | +0.07(+0.27%) |
Sep 18, 2024 | 25.45 | 25.56 | 25.42 | 25.47 | 2,408,498 | +0.03(+0.12%) |
Sep 17, 2024 | 25.46 | 25.47 | 25.42 | 25.44 | 5,044,136 | +0.00(+0.00%) |
Sep 16, 2024 | 25.39 | 25.45 | 25.37 | 25.44 | 3,309,915 | +0.07(+0.27%) |
Sep 13, 2024 | 25.35 | 25.39 | 25.33 | 25.37 | 2,710,098 | +0.05(+0.20%) |
Sep 12, 2024 | 25.28 | 25.33 | 25.26 | 25.32 | 2,162,727 | +0.04(+0.16%) |
Sep 11, 2024 | 25.24 | 25.29 | 25.19 | 25.28 | 2,764,859 | +0.04(+0.16%) |
Sep 10, 2024 | 25.30 | 25.30 | 25.22 | 25.24 | 3,900,875 | -0.05(-0.20%) |
Sep 09, 2024 | 25.27 | 25.30 | 25.24 | 25.29 | 2,883,654 | +0.05(+0.20%) |
Sep 06, 2024 | 25.28 | 25.31 | 25.19 | 25.24 | 3,931,539 | -0.03(-0.12%) |
Sep 05, 2024 | 25.22 | 25.28 | 25.20 | 25.27 | 2,928,648 | +0.08(+0.32%) |
Sep 04, 2024 | 25.11 | 25.21 | 25.11 | 25.19 | 2,752,727 | +0.08(+0.32%) |
Sep 03, 2024 | 25.15 | 25.17 | 25.10 | 25.11 | 2,348,812 | -0.05(-0.22%) |
Aug 30, 2024 | 25.20 | 25.20 | 25.15 | 25.17 | 1,813,669 | +0.00(+0.00%) |
Aug 29, 2024 | 25.17 | 25.18 | 25.14 | 25.17 | 3,082,019 | +0.03(+0.12%) |
Aug 28, 2024 | 25.16 | 25.16 | 25.12 | 25.14 | 2,367,111 | -0.01(-0.04%) |
Aug 27, 2024 | 25.13 | 25.17 | 25.11 | 25.15 | 2,949,276 | +0.00(+0.00%) |
Aug 26, 2024 | 25.18 | 25.19 | 25.13 | 25.15 | 2,489,456 | -0.03(-0.12%) |
Aug 23, 2024 | 25.11 | 25.19 | 25.09 | 25.18 | 4,780,269 | +0.11(+0.43%) |
Aug 22, 2024 | 25.10 | 25.10 | 25.05 | 25.07 | 2,411,406 | -0.01(-0.04%) |
Aug 21, 2024 | 25.07 | 25.10 | 25.04 | 25.08 | 2,743,904 | +0.05(+0.20%) |
Aug 20, 2024 | 25.08 | 25.09 | 25.01 | 25.03 | 2,425,465 | -0.04(-0.16%) |
Aug 19, 2024 | 25.02 | 25.08 | 25.02 | 25.07 | 2,023,696 | +0.04(+0.16%) |
Aug 16, 2024 | 24.96 | 25.04 | 24.95 | 25.03 | 2,613,785 | +0.08(+0.32%) |
Aug 15, 2024 | 24.97 | 24.97 | 24.92 | 24.95 | 4,784,328 | +0.00(+0.00%) |
Aug 14, 2024 | 24.88 | 24.95 | 24.87 | 24.95 | 4,566,816 | +0.05(+0.20%) |
Aug 13, 2024 | 24.82 | 24.90 | 24.81 | 24.90 | 3,064,302 | +0.11(+0.44%) |
Aug 12, 2024 | 24.80 | 24.80 | 24.77 | 24.79 | 3,059,748 | +0.02(+0.08%) |
Aug 09, 2024 | 24.79 | 24.81 | 24.75 | 24.77 | 4,266,152 | +0.00(+0.00%) |
Aug 08, 2024 | 24.76 | 24.79 | 24.73 | 24.77 | 4,345,744 | +0.09(+0.36%) |
Aug 07, 2024 | 24.77 | 24.78 | 24.68 | 24.69 | 6,083,949 | +0.03(+0.12%) |
Aug 06, 2024 | 24.68 | 24.72 | 24.55 | 24.66 | 6,593,183 | +0.12(+0.48%) |
Aug 05, 2024 | 24.53 | 24.62 | 24.42 | 24.54 | 9,882,407 | -0.18(-0.72%) |
Aug 02, 2024 | 24.74 | 24.77 | 24.69 | 24.72 | 4,372,479 | -0.06(-0.24%) |