Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.55 | 26.65 | 26.53 | 26.65 | 5,973 | +0.66(+2.56%) |
Sep 25, 2024 | 26.10 | 26.13 | 25.99 | 25.99 | 6,978 | -0.17(-0.64%) |
Sep 24, 2024 | 26.09 | 26.16 | 26.09 | 26.16 | 9,072 | +0.28(+1.09%) |
Sep 23, 2024 | 25.85 | 25.91 | 25.85 | 25.88 | 1,012 | +0.10(+0.39%) |
Sep 20, 2024 | 25.72 | 25.78 | 25.71 | 25.78 | 2,280 | -0.19(-0.74%) |
Sep 19, 2024 | 25.98 | 26.00 | 25.97 | 25.97 | 2,439 | +0.57(+2.23%) |
Sep 18, 2024 | 25.43 | 25.69 | 25.40 | 25.40 | 1,099 | -0.07(-0.27%) |
Sep 17, 2024 | 25.52 | 25.53 | 25.44 | 25.47 | 4,437 | -0.17(-0.66%) |
Sep 16, 2024 | 25.54 | 25.64 | 25.52 | 25.64 | 2,983 | +0.19(+0.75%) |
Sep 13, 2024 | 25.43 | 25.48 | 25.43 | 25.45 | 7,121 | +0.15(+0.59%) |
Sep 12, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 4,417 | +0.25(+0.98%) |
Sep 11, 2024 | 24.76 | 25.06 | 24.76 | 25.06 | 549 | +0.17(+0.69%) |
Sep 10, 2024 | 24.75 | 24.92 | 24.75 | 24.88 | 830 | -0.08(-0.31%) |
Sep 09, 2024 | 24.98 | 24.98 | 24.96 | 24.96 | 2,766 | +0.26(+1.06%) |
Sep 06, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.53(-2.09%) |
Sep 05, 2024 | 25.32 | 25.35 | 25.20 | 25.23 | 2,692 | -0.02(-0.10%) |
Sep 04, 2024 | 25.34 | 25.34 | 25.22 | 25.25 | 596 | -0.61(-2.35%) |
Aug 30, 2024 | 25.86 | 119 | +0.11(+0.45%) | |||
Aug 29, 2024 | 25.85 | 25.90 | 25.74 | 25.74 | 3,652 | +0.07(+0.27%) |
Aug 28, 2024 | 25.78 | 25.78 | 25.55 | 25.67 | 2,219 | -0.14(-0.54%) |
Aug 27, 2024 | 25.79 | 25.86 | 25.79 | 25.82 | 2,675 | +0.14(+0.54%) |
Aug 26, 2024 | 25.70 | 25.72 | 25.68 | 25.68 | 1,501 | -0.16(-0.60%) |
Aug 23, 2024 | 25.77 | 25.83 | 25.65 | 25.83 | 1,076 | +0.54(+2.12%) |
Aug 22, 2024 | 25.46 | 25.46 | 25.30 | 25.30 | 2,403 | -0.24(-0.95%) |
Aug 21, 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 635 | +0.22(+0.88%) |
Aug 20, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 894 | -0.09(-0.37%) |
Aug 19, 2024 | 25.41 | 25.47 | 25.38 | 25.41 | 11,060 | +0.32(+1.26%) |
Aug 16, 2024 | 25.05 | 25.10 | 25.04 | 25.10 | 702 | +0.17(+0.70%) |
Aug 15, 2024 | 24.97 | 24.97 | 24.90 | 24.92 | 739 | +0.32(+1.31%) |
Aug 14, 2024 | 24.57 | 24.61 | 24.52 | 24.60 | 4,322 | +0.08(+0.31%) |
Aug 13, 2024 | 24.37 | 24.52 | 24.37 | 24.52 | 1,959 | +0.45(+1.89%) |
Aug 12, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | -0.01(-0.03%) |
Aug 09, 2024 | 23.97 | 24.08 | 23.93 | 24.08 | 1,993 | +0.13(+0.55%) |
Aug 08, 2024 | 23.93 | 23.98 | 23.90 | 23.95 | 1,144 | +0.47(+1.99%) |
Aug 07, 2024 | 23.48 | 23.81 | 23.48 | 23.48 | 232 | +0.10(+0.43%) |
Aug 06, 2024 | 23.21 | 23.38 | 23.21 | 23.38 | 632 | +0.07(+0.29%) |
Aug 05, 2024 | 23.38 | 23.38 | 23.31 | 23.31 | 764 | -0.64(-2.68%) |
Aug 02, 2024 | 24.10 | 24.10 | 23.95 | 23.95 | 161 | -0.45(-1.83%) |
Aug 01, 2024 | 24.27 | 24.41 | 24.27 | 24.40 | 2,179 | -0.69(-2.75%) |
Jul 31, 2024 | 25.11 | 25.11 | 25.00 | 25.09 | 1,198 | +0.45(+1.81%) |
Jul 30, 2024 | 24.56 | 24.64 | 24.56 | 24.64 | 850 | +0.02(+0.08%) |
Jul 29, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 746 | -0.08(-0.34%) |
Jul 26, 2024 | 24.71 | 24.72 | 24.65 | 24.71 | 995 | +0.31(+1.27%) |
Jul 25, 2024 | 24.63 | 24.63 | 24.39 | 24.39 | 332 | -0.16(-0.64%) |
Jul 24, 2024 | 24.81 | 24.81 | 24.55 | 24.55 | 381 | -0.36(-1.46%) |
Jul 23, 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 241 | -0.18(-0.73%) |
Jul 22, 2024 | 24.92 | 25.16 | 24.92 | 25.10 | 4,613 | +0.29(+1.17%) |
Jul 19, 2024 | 24.88 | 24.91 | 24.81 | 24.81 | 1,692 | -0.21(-0.85%) |
Jul 18, 2024 | 25.19 | 25.19 | 25.02 | 25.02 | 1,011 | -0.28(-1.12%) |
Jul 17, 2024 | 25.28 | 25.30 | 25.27 | 25.30 | 696 | -0.22(-0.87%) |
Jul 16, 2024 | 25.36 | 25.52 | 25.36 | 25.52 | 1,042 | +0.15(+0.61%) |
Jul 15, 2024 | 25.46 | 25.46 | 25.37 | 25.37 | 220 | -0.22(-0.86%) |
Jul 12, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 100 | +0.26(+1.02%) |
Jul 11, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25 | +0.09(+0.36%) |
Jul 10, 2024 | 25.09 | 25.27 | 25.08 | 25.24 | 1,524 | +0.33(+1.32%) |
Jul 09, 2024 | 24.85 | 24.93 | 24.85 | 24.91 | 690 | -0.12(-0.48%) |
Jul 08, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 652 | -0.09(-0.34%) |
Jul 05, 2024 | 25.17 | 25.17 | 25.00 | 25.12 | 3,795 | +0.17(+0.68%) |
Jul 03, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 104 | +0.31(+1.27%) |
Jul 02, 2024 | 24.60 | 24.67 | 24.47 | 24.63 | 5,131 | +0.09(+0.35%) |