Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.37 | 26.46 | 26.37 | 26.45 | 23,982 | +0.05(+0.20%) |
Oct 17, 2024 | 26.41 | 26.43 | 26.36 | 26.39 | 35,886 | +0.02(+0.06%) |
Oct 16, 2024 | 26.36 | 26.41 | 26.28 | 26.38 | 14,925 | +0.06(+0.24%) |
Oct 15, 2024 | 26.31 | 26.34 | 26.28 | 26.32 | 7,143 | -0.04(-0.14%) |
Oct 14, 2024 | 26.29 | 26.39 | 26.29 | 26.36 | 7,218 | +0.04(+0.15%) |
Oct 11, 2024 | 26.32 | 26.33 | 26.28 | 26.32 | 6,057 | +0.09(+0.32%) |
Oct 10, 2024 | 26.34 | 26.34 | 26.16 | 26.23 | 8,149 | -0.05(-0.19%) |
Oct 09, 2024 | 26.15 | 26.28 | 26.14 | 26.28 | 33,275 | +0.12(+0.44%) |
Oct 08, 2024 | 26.02 | 26.19 | 26.02 | 26.16 | 36,168 | +0.11(+0.43%) |
Oct 07, 2024 | 26.19 | 26.19 | 26.04 | 26.05 | 20,806 | -0.18(-0.67%) |
Oct 04, 2024 | 26.18 | 26.23 | 26.09 | 26.23 | 8,671 | +0.16(+0.61%) |
Oct 03, 2024 | 25.96 | 26.12 | 25.96 | 26.07 | 10,054 | -0.03(-0.10%) |
Oct 02, 2024 | 26.03 | 26.13 | 25.97 | 26.10 | 11,071 | +0.03(+0.13%) |
Oct 01, 2024 | 26.27 | 26.27 | 26.00 | 26.06 | 12,163 | -0.11(-0.43%) |
Sep 30, 2024 | 26.12 | 26.19 | 26.09 | 26.18 | 10,543 | +0.06(+0.22%) |
Sep 27, 2024 | 26.20 | 26.20 | 26.06 | 26.12 | 7,679 | -0.03(-0.10%) |
Sep 26, 2024 | 26.09 | 26.15 | 26.07 | 26.14 | 6,038 | +0.04(+0.17%) |
Sep 25, 2024 | 26.12 | 26.16 | 25.99 | 26.10 | 11,978 | +0.03(+0.13%) |
Sep 24, 2024 | 26.04 | 26.13 | 26.04 | 26.06 | 12,449 | -0.00(-0.00%) |
Sep 23, 2024 | 25.99 | 26.09 | 25.99 | 26.06 | 14,091 | -0.07(-0.26%) |
Sep 20, 2024 | 26.17 | 26.17 | 25.97 | 26.13 | 13,013 | +0.12(+0.46%) |
Sep 19, 2024 | 26.11 | 26.11 | 25.94 | 26.01 | 16,260 | +0.09(+0.34%) |
Sep 18, 2024 | 25.89 | 26.06 | 25.85 | 25.92 | 26,894 | +0.01(+0.04%) |
Sep 17, 2024 | 26.03 | 26.05 | 25.86 | 25.91 | 41,314 | +0.01(+0.05%) |
Sep 16, 2024 | 25.81 | 25.92 | 25.81 | 25.90 | 8,594 | +0.05(+0.19%) |
Sep 13, 2024 | 25.80 | 25.88 | 25.80 | 25.85 | 12,379 | +0.06(+0.25%) |
Sep 12, 2024 | 25.71 | 25.84 | 25.64 | 25.79 | 6,228 | +0.04(+0.15%) |
Sep 11, 2024 | 25.59 | 25.76 | 25.38 | 25.75 | 49,960 | +0.22(+0.86%) |
Sep 10, 2024 | 25.47 | 25.58 | 25.40 | 25.53 | 32,837 | +0.06(+0.23%) |
Sep 09, 2024 | 25.56 | 25.56 | 25.36 | 25.47 | 11,588 | +0.25(+0.98%) |
Sep 06, 2024 | 25.46 | 25.63 | 25.14 | 25.22 | 16,125 | -0.33(-1.30%) |
Sep 05, 2024 | 25.42 | 25.68 | 25.42 | 25.55 | 10,600 | -0.01(-0.04%) |
Sep 04, 2024 | 25.56 | 25.64 | 25.52 | 25.56 | 14,706 | +0.00(+0.00%) |
Sep 03, 2024 | 25.94 | 25.94 | 25.56 | 25.56 | 12,505 | -0.26(-0.99%) |
Aug 30, 2024 | 25.81 | 25.90 | 25.62 | 25.82 | 32,432 | +0.16(+0.62%) |
Aug 29, 2024 | 25.86 | 25.86 | 25.63 | 25.66 | 24,362 | -0.04(-0.16%) |
Aug 28, 2024 | 25.79 | 25.79 | 25.57 | 25.70 | 8,278 | -0.05(-0.17%) |
Aug 27, 2024 | 25.66 | 25.77 | 25.66 | 25.75 | 12,043 | +0.04(+0.16%) |
Aug 26, 2024 | 25.63 | 25.75 | 25.63 | 25.70 | 18,753 | +0.06(+0.22%) |
Aug 23, 2024 | 25.61 | 25.72 | 25.58 | 25.65 | 15,190 | +0.24(+0.93%) |
Aug 22, 2024 | 25.50 | 25.55 | 25.40 | 25.41 | 24,863 | -0.27(-1.04%) |
Aug 21, 2024 | 25.65 | 25.68 | 25.57 | 25.68 | 39,754 | +0.05(+0.19%) |
Aug 20, 2024 | 25.58 | 25.65 | 25.56 | 25.63 | 103,903 | +0.05(+0.19%) |
Aug 19, 2024 | 25.57 | 25.63 | 25.54 | 25.58 | 54,657 | +0.00(+0.00%) |
Aug 16, 2024 | 25.62 | 25.62 | 25.49 | 25.58 | 30,329 | +0.08(+0.31%) |
Aug 15, 2024 | 25.48 | 25.56 | 25.48 | 25.50 | 21,448 | +0.07(+0.27%) |
Aug 14, 2024 | 25.45 | 25.45 | 25.35 | 25.43 | 31,627 | +0.12(+0.47%) |
Aug 13, 2024 | 25.23 | 25.34 | 25.21 | 25.31 | 8,840 | +0.09(+0.35%) |
Aug 12, 2024 | 25.06 | 25.23 | 25.06 | 25.22 | 56,521 | +0.03(+0.12%) |
Aug 09, 2024 | 25.15 | 25.19 | 24.97 | 25.19 | 24,895 | +0.16(+0.63%) |
Aug 08, 2024 | 24.71 | 25.05 | 24.71 | 25.04 | 7,479 | +0.42(+1.72%) |
Aug 07, 2024 | 25.01 | 25.05 | 24.61 | 24.61 | 22,861 | -0.27(-1.07%) |
Aug 06, 2024 | 24.87 | 25.04 | 24.77 | 24.88 | 29,060 | +0.37(+1.53%) |
Aug 05, 2024 | 24.34 | 24.83 | 24.34 | 24.50 | 37,011 | -0.64(-2.55%) |
Aug 02, 2024 | 25.00 | 25.14 | 24.98 | 25.14 | 393,312 | -0.35(-1.35%) |