Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 25.15 | 25.17 | 25.00 | 25.07 | 32,561 | -0.09(-0.36%) |
Sep 16, 2024 | 25.04 | 25.17 | 25.04 | 25.16 | 12,996 | +0.12(+0.48%) |
Sep 13, 2024 | 25.00 | 25.08 | 25.00 | 25.04 | 22,657 | -0.04(-0.16%) |
Sep 12, 2024 | 25.06 | 25.10 | 24.95 | 25.08 | 46,408 | +0.06(+0.24%) |
Sep 11, 2024 | 25.10 | 25.12 | 25.00 | 25.02 | 31,454 | -0.01(-0.04%) |
Sep 10, 2024 | 25.00 | 25.09 | 24.90 | 25.03 | 59,090 | +0.07(+0.28%) |
Sep 09, 2024 | 25.00 | 25.03 | 24.93 | 24.96 | 110,113 | -0.04(-0.16%) |
Sep 06, 2024 | 25.05 | 25.11 | 24.95 | 25.00 | 55,386 | -0.01(-0.04%) |
Sep 05, 2024 | 25.03 | 25.08 | 25.01 | 25.01 | 33,156 | +0.00(+0.00%) |
Sep 04, 2024 | 25.14 | 25.14 | 25.00 | 25.01 | 34,165 | -0.01(-0.04%) |
Sep 03, 2024 | 25.04 | 25.14 | 25.02 | 25.02 | 18,099 | -0.09(-0.36%) |
Aug 30, 2024 | 25.15 | 25.17 | 25.04 | 25.11 | 13,834 | +0.05(+0.19%) |
Aug 29, 2024 | 25.01 | 25.06 | 25.01 | 25.06 | 2,224 | +0.10(+0.39%) |
Aug 28, 2024 | 25.02 | 25.03 | 24.97 | 24.97 | 3,936 | -0.07(-0.27%) |
Aug 27, 2024 | 24.98 | 25.03 | 24.98 | 25.03 | 3,151 | +0.06(+0.23%) |
Aug 26, 2024 | 24.97 | 25.03 | 24.97 | 24.97 | 8,121 | +0.03(+0.12%) |
Aug 23, 2024 | 24.84 | 24.97 | 24.84 | 24.95 | 31,037 | +0.17(+0.67%) |
Aug 22, 2024 | 24.84 | 24.85 | 24.78 | 24.78 | 1,567 | -0.04(-0.16%) |
Aug 21, 2024 | 24.87 | 24.87 | 24.82 | 24.82 | 2,094 | +0.12(+0.48%) |
Aug 20, 2024 | 24.81 | 24.85 | 24.70 | 24.70 | 6,958 | -0.06(-0.24%) |
Aug 19, 2024 | 24.75 | 24.82 | 24.75 | 24.76 | 3,872 | +0.01(+0.04%) |
Aug 16, 2024 | 24.60 | 24.80 | 24.58 | 24.75 | 6,997 | +0.00(+0.00%) |
Aug 15, 2024 | 24.61 | 24.81 | 24.53 | 24.75 | 34,805 | +0.13(+0.52%) |
Aug 14, 2024 | 24.70 | 24.70 | 24.59 | 24.62 | 6,464 | +0.05(+0.20%) |
Aug 13, 2024 | 24.65 | 24.72 | 24.57 | 24.57 | 8,487 | -0.01(-0.04%) |
Aug 12, 2024 | 24.72 | 24.72 | 24.52 | 24.58 | 17,164 | -0.04(-0.16%) |
Aug 09, 2024 | 24.71 | 24.76 | 24.62 | 24.62 | 5,633 | -0.04(-0.16%) |
Aug 08, 2024 | 24.58 | 24.67 | 24.55 | 24.66 | 23,691 | +0.00(+0.00%) |
Aug 07, 2024 | 24.65 | 24.66 | 24.46 | 24.66 | 90,462 | +0.01(+0.04%) |
Aug 06, 2024 | 24.52 | 24.66 | 24.50 | 24.65 | 14,131 | +0.19(+0.76%) |
Aug 05, 2024 | 24.55 | 24.55 | 24.30 | 24.47 | 31,196 | -0.25(-1.03%) |
Aug 02, 2024 | 24.62 | 24.72 | 24.50 | 24.72 | 21,506 | +0.10(+0.40%) |
Aug 01, 2024 | 24.67 | 24.67 | 24.53 | 24.62 | 21,147 | +0.06(+0.24%) |
Jul 31, 2024 | 24.62 | 24.62 | 24.55 | 24.56 | 38,845 | -0.04(-0.16%) |
Jul 30, 2024 | 24.67 | 24.77 | 24.57 | 24.60 | 12,565 | +0.01(+0.04%) |
Jul 29, 2024 | 24.65 | 24.68 | 24.59 | 24.59 | 12,142 | -0.00(-0.00%) |
Jul 26, 2024 | 24.69 | 24.70 | 24.59 | 24.59 | 25,118 | -0.08(-0.32%) |
Jul 25, 2024 | 24.67 | 24.72 | 24.62 | 24.67 | 9,926 | +0.01(+0.04%) |
Jul 24, 2024 | 24.70 | 24.77 | 24.63 | 24.66 | 16,362 | -0.04(-0.16%) |
Jul 23, 2024 | 24.75 | 24.77 | 24.70 | 24.70 | 9,813 | +0.00(+0.02%) |
Jul 22, 2024 | 24.81 | 24.82 | 24.69 | 24.70 | 17,523 | -0.02(-0.10%) |
Jul 19, 2024 | 24.72 | 24.85 | 24.67 | 24.72 | 58,111 | -0.13(-0.51%) |
Jul 18, 2024 | 24.81 | 24.87 | 24.69 | 24.85 | 27,029 | +0.03(+0.12%) |
Jul 17, 2024 | 24.91 | 24.95 | 24.77 | 24.82 | 62,235 | -0.05(-0.20%) |
Jul 16, 2024 | 24.62 | 24.94 | 24.62 | 24.87 | 79,081 | +0.16(+0.63%) |
Jul 15, 2024 | 24.61 | 24.75 | 24.61 | 24.71 | 38,487 | +0.10(+0.40%) |
Jul 12, 2024 | 24.57 | 24.66 | 24.54 | 24.61 | 15,323 | +0.09(+0.36%) |
Jul 11, 2024 | 24.57 | 24.61 | 24.51 | 24.52 | 13,925 | +0.01(+0.04%) |
Jul 10, 2024 | 24.57 | 24.57 | 24.50 | 24.51 | 5,496 | +0.02(+0.08%) |
Jul 09, 2024 | 24.52 | 24.52 | 24.48 | 24.50 | 6,513 | +0.00(+0.00%) |
Jul 08, 2024 | 24.54 | 24.57 | 24.50 | 24.50 | 26,330 | +0.01(+0.04%) |
Jul 05, 2024 | 24.54 | 24.54 | 24.48 | 24.49 | 13,936 | +0.01(+0.04%) |
Jul 03, 2024 | 24.50 | 24.50 | 24.48 | 24.48 | 16,379 | +0.00(+0.00%) |
Jul 02, 2024 | 24.56 | 24.56 | 24.48 | 24.48 | 28,649 | -0.03(-0.12%) |