Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.10 | 25.55 | 25.10 | 25.40 | 4,043 | +0.20(+0.79%) |
Sep 25, 2024 | 25.71 | 25.71 | 25.00 | 25.20 | 6,752 | -1.20(-4.55%) |
Sep 24, 2024 | 26.60 | 29.81 | 26.20 | 26.40 | 20,664 | +0.10(+0.38%) |
Sep 23, 2024 | 28.44 | 28.44 | 25.84 | 26.30 | 9,599 | +0.70(+2.73%) |
Sep 20, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 1,782 | +0.15(+0.59%) |
Sep 19, 2024 | 25.30 | 25.50 | 25.30 | 25.45 | 5,881 | -0.05(-0.20%) |
Sep 18, 2024 | 25.80 | 26.00 | 25.40 | 25.50 | 7,510 | -0.10(-0.39%) |
Sep 17, 2024 | 25.85 | 26.74 | 25.33 | 25.60 | 6,028 | +0.10(+0.39%) |
Sep 16, 2024 | 25.25 | 25.96 | 25.25 | 25.50 | 6,386 | +0.38(+1.51%) |
Sep 13, 2024 | 25.51 | 25.55 | 25.12 | 25.12 | 1,851 | +0.22(+0.88%) |
Sep 09, 2024 | 24.90 | 29 | -0.10(-0.40%) | |||
Sep 06, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 447 | +0.05(+0.20%) |
Sep 05, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 213 | +0.15(+0.60%) |
Sep 04, 2024 | 24.66 | 24.80 | 24.66 | 24.80 | 2,671 | +0.15(+0.61%) |
Sep 03, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 495 | -0.25(-1.00%) |
Aug 30, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 153 | +0.10(+0.40%) |
Aug 29, 2024 | 24.66 | 24.80 | 24.65 | 24.80 | 1,423 | -0.19(-0.76%) |
Aug 28, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 243 | +0.12(+0.48%) |
Aug 27, 2024 | 24.68 | 24.87 | 24.68 | 24.87 | 1,064 | +0.02(+0.08%) |
Aug 26, 2024 | 24.74 | 24.85 | 24.65 | 24.85 | 2,994 | +0.20(+0.81%) |
Aug 23, 2024 | 24.75 | 24.75 | 24.65 | 24.65 | 1,332 | +0.00(+0.00%) |
Aug 22, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 1,115 | +0.00(+0.00%) |
Aug 21, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 130 | +0.05(+0.20%) |
Aug 20, 2024 | 24.56 | 24.60 | 24.56 | 24.60 | 430 | +0.05(+0.20%) |
Aug 19, 2024 | 24.47 | 24.55 | 24.47 | 24.55 | 364 | -0.42(-1.68%) |
Aug 16, 2024 | 24.98 | 24.98 | 24.97 | 24.97 | 282 | +0.52(+2.13%) |
Aug 15, 2024 | 24.48 | 24.48 | 24.45 | 24.45 | 856 | -0.03(-0.12%) |
Aug 14, 2024 | 24.00 | 24.48 | 24.00 | 24.48 | 1,036 | +0.29(+1.18%) |
Aug 13, 2024 | 24.00 | 24.26 | 24.00 | 24.20 | 2,598 | -0.11(-0.43%) |
Aug 12, 2024 | 24.40 | 24.40 | 24.30 | 24.30 | 1,031 | -0.40(-1.62%) |
Aug 09, 2024 | 24.40 | 24.70 | 24.40 | 24.70 | 2,997 | +0.34(+1.40%) |
Aug 08, 2024 | 23.93 | 24.40 | 23.93 | 24.36 | 1,438 | +0.08(+0.33%) |
Aug 06, 2024 | 24.28 | 6 | +0.68(+2.88%) | |||
Aug 05, 2024 | 24.40 | 24.40 | 23.60 | 23.60 | 1,178 | -0.95(-3.87%) |
Aug 02, 2024 | 24.50 | 24.65 | 23.70 | 24.55 | 2,504 | -0.35(-1.41%) |
Aug 01, 2024 | 24.90 | 24.93 | 24.90 | 24.90 | 672 | -0.03(-0.12%) |
Jul 31, 2024 | 24.97 | 24.98 | 24.93 | 24.93 | 3,089 | -0.04(-0.16%) |
Jul 30, 2024 | 24.97 | 24.97 | 24.94 | 24.97 | 2,345 | -0.01(-0.02%) |
Jul 29, 2024 | 24.95 | 25.00 | 24.95 | 24.98 | 4,344 | +0.04(+0.14%) |
Jul 25, 2024 | 24.94 | 46 | +0.02(+0.08%) | |||
Jul 24, 2024 | 24.90 | 24.92 | 24.90 | 24.92 | 1,227 | -0.03(-0.12%) |
Jul 23, 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 3,071 | +0.07(+0.30%) |
Jul 22, 2024 | 24.90 | 25.00 | 24.88 | 24.88 | 4,282 | +0.02(+0.10%) |
Jul 19, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 862 | +0.02(+0.08%) |
Jul 18, 2024 | 24.81 | 24.83 | 24.81 | 24.83 | 300 | -0.02(-0.08%) |
Jul 17, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 7,867 | +0.11(+0.43%) |
Jul 16, 2024 | 24.91 | 24.91 | 24.74 | 24.74 | 339 | +0.06(+0.26%) |
Jul 12, 2024 | 24.68 | 136 | -0.07(-0.28%) | |||
Jul 10, 2024 | 24.75 | 35 | -0.14(-0.58%) | |||
Jul 09, 2024 | 24.75 | 24.89 | 24.75 | 24.89 | 337 | +0.07(+0.26%) |
Jul 08, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 474 | +0.06(+0.24%) |
Jul 03, 2024 | 24.77 | 19 | +0.07(+0.28%) | |||
Jul 02, 2024 | 24.44 | 24.85 | 24.44 | 24.70 | 10,234 | +0.26(+1.06%) |