Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.21 | 25.32 | 25.21 | 25.26 | 2,285 | +0.02(+0.08%) |
Sep 25, 2024 | 25.21 | 25.26 | 25.13 | 25.24 | 3,841 | +0.03(+0.12%) |
Sep 24, 2024 | 25.20 | 25.22 | 25.10 | 25.21 | 4,669 | +0.03(+0.10%) |
Sep 23, 2024 | 25.17 | 25.21 | 25.13 | 25.18 | 1,925 | +0.06(+0.23%) |
Sep 20, 2024 | 25.12 | 25.14 | 25.12 | 25.13 | 673 | -0.00(-0.01%) |
Sep 19, 2024 | 25.08 | 25.16 | 25.06 | 25.13 | 18,142 | +0.05(+0.20%) |
Sep 18, 2024 | 25.05 | 25.08 | 24.81 | 25.08 | 15,309 | +0.03(+0.12%) |
Sep 17, 2024 | 24.96 | 25.05 | 24.77 | 25.05 | 21,764 | +0.01(+0.04%) |
Sep 16, 2024 | 24.99 | 25.06 | 24.73 | 25.04 | 5,086 | +0.08(+0.32%) |
Sep 13, 2024 | 24.95 | 24.96 | 24.93 | 24.96 | 4,125 | +0.19(+0.77%) |
Sep 12, 2024 | 24.90 | 24.90 | 24.77 | 24.77 | 4,362 | -0.18(-0.72%) |
Sep 11, 2024 | 24.95 | 24.96 | 24.70 | 24.95 | 1,779 | +0.07(+0.28%) |
Sep 10, 2024 | 24.87 | 24.88 | 24.84 | 24.88 | 2,516 | +0.04(+0.16%) |
Sep 09, 2024 | 24.83 | 24.84 | 24.83 | 24.84 | 1,032 | -0.01(-0.04%) |
Sep 06, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 2,427 | -0.01(-0.06%) |
Sep 05, 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 2,171 | +0.01(+0.05%) |
Sep 04, 2024 | 24.86 | 24.86 | 24.85 | 24.85 | 557 | +0.01(+0.05%) |
Sep 03, 2024 | 24.81 | 24.84 | 24.80 | 24.84 | 2,927 | +0.09(+0.36%) |
Aug 30, 2024 | 24.86 | 24.87 | 24.75 | 24.75 | 6,437 | -0.06(-0.24%) |
Aug 29, 2024 | 24.85 | 24.85 | 24.75 | 24.81 | 2,611 | +0.01(+0.04%) |
Aug 28, 2024 | 24.86 | 24.86 | 24.78 | 24.80 | 4,007 | -0.04(-0.15%) |
Aug 27, 2024 | 24.80 | 24.86 | 24.75 | 24.84 | 1,621 | +0.09(+0.35%) |
Aug 26, 2024 | 24.78 | 24.80 | 24.68 | 24.75 | 77,563 | +0.09(+0.36%) |
Aug 23, 2024 | 24.80 | 24.88 | 24.65 | 24.66 | 7,279 | -0.07(-0.26%) |
Aug 22, 2024 | 24.65 | 24.78 | 24.65 | 24.73 | 8,921 | +0.07(+0.26%) |
Aug 21, 2024 | 24.71 | 24.75 | 24.65 | 24.66 | 9,062 | -0.11(-0.43%) |
Aug 20, 2024 | 24.78 | 24.80 | 24.73 | 24.77 | 10,545 | -0.00(-0.01%) |
Aug 19, 2024 | 24.70 | 24.78 | 24.65 | 24.77 | 4,981 | +0.00(+0.00%) |
Aug 16, 2024 | 24.80 | 24.80 | 24.76 | 24.77 | 5,217 | +0.02(+0.08%) |
Aug 15, 2024 | 24.79 | 24.79 | 24.73 | 24.75 | 4,610 | -0.02(-0.06%) |
Aug 14, 2024 | 24.72 | 24.77 | 24.72 | 24.77 | 3,596 | -0.05(-0.22%) |
Aug 13, 2024 | 24.77 | 24.87 | 24.55 | 24.82 | 14,834 | +0.29(+1.16%) |
Aug 12, 2024 | 24.48 | 24.64 | 24.47 | 24.54 | 3,801 | -0.14(-0.59%) |
Aug 09, 2024 | 24.63 | 24.75 | 24.62 | 24.68 | 5,827 | -0.05(-0.20%) |
Aug 08, 2024 | 24.63 | 24.89 | 24.60 | 24.73 | 6,316 | +0.10(+0.41%) |
Aug 07, 2024 | 24.76 | 24.99 | 24.52 | 24.63 | 4,771 | -0.16(-0.63%) |
Aug 06, 2024 | 24.56 | 24.89 | 24.47 | 24.79 | 9,736 | +0.18(+0.71%) |
Aug 05, 2024 | 24.67 | 24.75 | 24.58 | 24.61 | 23,979 | -0.40(-1.60%) |
Aug 02, 2024 | 25.01 | 25.15 | 24.96 | 25.01 | 2,762 | -0.09(-0.36%) |
Aug 01, 2024 | 25.11 | 25.20 | 25.05 | 25.10 | 12,738 | +0.09(+0.37%) |
Jul 31, 2024 | 24.78 | 25.01 | 24.71 | 25.01 | 7,204 | +0.03(+0.12%) |
Jul 29, 2024 | 24.98 | 196 | -0.09(-0.35%) | |||
Jul 26, 2024 | 24.76 | 25.07 | 24.76 | 25.07 | 5,068 | +0.32(+1.28%) |
Jul 25, 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 1,013 | +0.05(+0.19%) |
Jul 24, 2024 | 24.70 | 24.75 | 24.70 | 24.70 | 2,447 | +0.00(+0.00%) |
Jul 22, 2024 | 24.70 | 339 | +0.02(+0.08%) | |||
Jul 19, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 1,003 | -0.03(-0.12%) |
Jul 18, 2024 | 24.73 | 24.73 | 24.69 | 24.71 | 3,743 | +0.02(+0.08%) |
Jul 17, 2024 | 24.73 | 24.73 | 24.68 | 24.69 | 5,881 | -0.03(-0.12%) |
Jul 16, 2024 | 24.72 | 24.73 | 24.70 | 24.72 | 10,204 | +0.03(+0.12%) |
Jul 15, 2024 | 24.58 | 24.76 | 24.57 | 24.69 | 35,638 | +0.35(+1.45%) |
Jul 12, 2024 | 24.34 | 24.38 | 24.31 | 24.34 | 6,156 | +0.00(+0.00%) |
Jul 11, 2024 | 24.34 | 24.34 | 24.22 | 24.34 | 2,615 | +0.04(+0.17%) |
Jul 10, 2024 | 24.28 | 24.30 | 24.17 | 24.30 | 3,393 | -0.04(-0.17%) |
Jul 09, 2024 | 24.34 | 24.34 | 24.26 | 24.34 | 4,130 | +0.05(+0.20%) |
Jul 08, 2024 | 24.08 | 24.29 | 24.08 | 24.29 | 7,782 | +0.09(+0.37%) |
Jul 05, 2024 | 24.11 | 24.21 | 24.11 | 24.20 | 1,632 | -0.07(-0.27%) |
Jul 03, 2024 | 24.13 | 24.27 | 24.13 | 24.27 | 3,098 | +0.20(+0.84%) |
Jul 02, 2024 | 24.01 | 24.28 | 24.01 | 24.06 | 10,791 | +0.04(+0.16%) |