Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 24.39 | 24.62 | 24.39 | 24.62 | 2,633 | +0.23(+0.94%) |
Sep 24, 2024 | 24.31 | 24.39 | 24.31 | 24.39 | 534 | +0.17(+0.70%) |
Sep 23, 2024 | 24.36 | 24.36 | 24.22 | 24.22 | 1,026 | -0.14(-0.57%) |
Sep 20, 2024 | 24.68 | 24.74 | 24.34 | 24.36 | 1,946 | -0.38(-1.54%) |
Sep 19, 2024 | 24.69 | 24.75 | 24.51 | 24.74 | 3,427 | +0.59(+2.44%) |
Sep 18, 2024 | 24.50 | 24.50 | 24.13 | 24.15 | 1,400 | -0.51(-2.07%) |
Sep 17, 2024 | 24.54 | 24.66 | 24.54 | 24.66 | 500 | -0.09(-0.36%) |
Sep 16, 2024 | 24.54 | 25.01 | 24.52 | 24.75 | 3,753 | -0.08(-0.32%) |
Sep 13, 2024 | 24.99 | 25.01 | 24.60 | 24.83 | 10,314 | +0.06(+0.24%) |
Sep 12, 2024 | 25.24 | 25.54 | 24.76 | 24.77 | 3,200 | -1.23(-4.73%) |
Sep 11, 2024 | 26.00 | 26.39 | 25.57 | 26.00 | 1,900 | +0.25(+0.97%) |
Sep 10, 2024 | 25.00 | 25.75 | 25.00 | 25.75 | 1,100 | +0.76(+3.04%) |
Sep 09, 2024 | 25.04 | 25.04 | 24.99 | 24.99 | 400 | -0.16(-0.64%) |
Sep 06, 2024 | 24.57 | 25.20 | 24.57 | 25.15 | 8,005 | +0.58(+2.36%) |
Sep 05, 2024 | 24.68 | 24.72 | 24.57 | 24.57 | 500 | +0.00(+0.00%) |
Sep 04, 2024 | 24.83 | 24.83 | 24.57 | 24.57 | 200 | +0.12(+0.49%) |
Sep 03, 2024 | 24.07 | 24.99 | 24.07 | 24.45 | 950 | -0.62(-2.47%) |
Aug 30, 2024 | 25.07 | 0 | +0.07(+0.28%) | |||
Aug 29, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 2,557 | -0.21(-0.83%) |
Aug 28, 2024 | 25.30 | 25.35 | 25.21 | 25.21 | 1,200 | -0.09(-0.36%) |
Aug 27, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 600 | +0.00(+0.00%) |
Aug 26, 2024 | 25.10 | 25.40 | 25.10 | 25.30 | 1,500 | +0.20(+0.80%) |
Aug 23, 2024 | 25.01 | 25.10 | 25.01 | 25.10 | 1,300 | +0.10(+0.40%) |
Aug 22, 2024 | 25.20 | 25.20 | 24.99 | 25.00 | 2,200 | -0.10(-0.40%) |
Aug 21, 2024 | 25.31 | 25.48 | 25.10 | 25.10 | 2,000 | -0.17(-0.67%) |
Aug 20, 2024 | 25.31 | 25.31 | 25.27 | 25.27 | 900 | -0.04(-0.16%) |
Aug 19, 2024 | 25.35 | 25.35 | 25.00 | 25.31 | 1,543 | -0.04(-0.16%) |
Aug 16, 2024 | 25.42 | 25.42 | 25.35 | 25.35 | 1,154 | +0.24(+0.96%) |
Aug 15, 2024 | 25.39 | 25.44 | 25.11 | 25.11 | 1,417 | -0.22(-0.87%) |
Aug 14, 2024 | 25.25 | 25.40 | 25.25 | 25.33 | 500 | -0.13(-0.51%) |
Aug 13, 2024 | 25.40 | 25.46 | 25.20 | 25.46 | 1,150 | +0.06(+0.24%) |
Aug 12, 2024 | 25.73 | 25.77 | 25.01 | 25.40 | 2,000 | -0.20(-0.78%) |
Aug 09, 2024 | 25.62 | 25.63 | 25.60 | 25.60 | 1,100 | -0.01(-0.04%) |
Aug 08, 2024 | 25.90 | 25.90 | 25.50 | 25.61 | 2,300 | +0.00(+0.00%) |
Aug 07, 2024 | 26.26 | 26.26 | 25.61 | 25.61 | 3,803 | -0.69(-2.62%) |
Aug 06, 2024 | 25.94 | 26.50 | 25.93 | 26.30 | 2,679 | +0.00(+0.00%) |
Aug 02, 2024 | 26.30 | 0 | -0.10(-0.38%) | |||
Aug 01, 2024 | 26.30 | 26.40 | 26.30 | 26.40 | 1,025 | +0.49(+1.89%) |
Jul 31, 2024 | 26.35 | 26.60 | 25.91 | 25.91 | 2,913 | -0.45(-1.71%) |
Jul 30, 2024 | 26.35 | 26.36 | 26.35 | 26.36 | 200 | -0.10(-0.38%) |
Jul 29, 2024 | 26.39 | 26.46 | 26.39 | 26.46 | 1,400 | +0.15(+0.57%) |
Jul 26, 2024 | 26.20 | 26.35 | 26.20 | 26.31 | 1,300 | +0.11(+0.42%) |
Jul 25, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 1,008 | +0.00(+0.00%) |
Jul 24, 2024 | 26.00 | 26.21 | 26.00 | 26.20 | 9,455 | +0.02(+0.08%) |
Jul 23, 2024 | 26.02 | 26.18 | 26.01 | 26.18 | 900 | +0.17(+0.65%) |
Jul 22, 2024 | 25.99 | 26.18 | 25.97 | 26.01 | 3,500 | +0.21(+0.81%) |
Jul 19, 2024 | 25.95 | 26.07 | 25.80 | 25.80 | 800 | -0.13(-0.50%) |
Jul 18, 2024 | 26.04 | 26.04 | 25.92 | 25.93 | 336 | +0.03(+0.12%) |
Jul 17, 2024 | 26.08 | 26.19 | 25.88 | 25.90 | 1,950 | -0.22(-0.84%) |
Jul 16, 2024 | 26.00 | 26.15 | 25.90 | 26.12 | 2,100 | +0.23(+0.89%) |
Jul 15, 2024 | 25.99 | 26.01 | 25.89 | 25.89 | 2,300 | -0.12(-0.46%) |
Jul 12, 2024 | 26.03 | 26.35 | 26.01 | 26.01 | 1,900 | +0.01(+0.04%) |
Jul 11, 2024 | 26.29 | 26.29 | 26.00 | 26.00 | 600 | -0.04(-0.15%) |
Jul 10, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 100 | +0.04(+0.15%) |
Jul 09, 2024 | 26.00 | 26.14 | 26.00 | 26.00 | 400 | -0.06(-0.23%) |
Jul 08, 2024 | 26.01 | 26.06 | 26.01 | 26.06 | 1,225 | -0.14(-0.53%) |
Jul 05, 2024 | 26.01 | 26.20 | 26.01 | 26.20 | 1,700 | +0.19(+0.73%) |
Jul 04, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 100 | -0.24(-0.91%) |
Jul 03, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 1,200 | -0.15(-0.57%) |