Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.06 | 26.10 | 26.06 | 26.10 | 423 | +0.17(+0.65%) |
Sep 25, 2024 | 26.01 | 26.01 | 25.94 | 25.94 | 1,100 | -0.20(-0.78%) |
Sep 24, 2024 | 26.12 | 26.14 | 26.05 | 26.14 | 1,879 | +0.05(+0.19%) |
Sep 23, 2024 | 26.04 | 26.11 | 26.04 | 26.09 | 992 | +0.20(+0.77%) |
Sep 20, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 247 | -0.12(-0.45%) |
Sep 19, 2024 | 26.02 | 26.06 | 26.01 | 26.01 | 2,584 | +0.33(+1.28%) |
Sep 18, 2024 | 25.73 | 25.75 | 25.68 | 25.68 | 1,390 | -0.06(-0.21%) |
Sep 17, 2024 | 25.73 | 25.78 | 25.73 | 25.73 | 1,166 | +0.03(+0.13%) |
Sep 16, 2024 | 25.64 | 25.70 | 25.60 | 25.70 | 2,306 | +0.20(+0.80%) |
Sep 13, 2024 | 25.38 | 25.51 | 25.38 | 25.50 | 9,137 | +0.26(+1.01%) |
Sep 12, 2024 | 25.07 | 25.24 | 24.99 | 25.24 | 857 | +0.17(+0.66%) |
Sep 11, 2024 | 24.92 | 25.07 | 24.60 | 25.07 | 1,194 | +0.03(+0.10%) |
Sep 10, 2024 | 24.89 | 25.05 | 24.89 | 25.05 | 200 | +0.04(+0.17%) |
Sep 09, 2024 | 25.11 | 25.11 | 25.00 | 25.00 | 349 | +0.23(+0.91%) |
Sep 06, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 100 | -0.24(-0.96%) |
Sep 05, 2024 | 24.99 | 25.02 | 24.99 | 25.02 | 602 | -0.21(-0.84%) |
Sep 04, 2024 | 25.16 | 25.23 | 25.16 | 25.23 | 696 | +0.00(+0.00%) |
Sep 03, 2024 | 25.62 | 25.62 | 25.23 | 25.23 | 4,224 | -0.50(-1.96%) |
Aug 30, 2024 | 25.49 | 25.73 | 25.49 | 25.73 | 2,389 | +0.20(+0.79%) |
Aug 29, 2024 | 25.52 | 25.61 | 25.51 | 25.53 | 9,574 | +0.06(+0.24%) |
Aug 28, 2024 | 25.53 | 25.53 | 25.40 | 25.47 | 2,046 | -0.07(-0.27%) |
Aug 27, 2024 | 25.46 | 25.54 | 25.46 | 25.54 | 2,542 | +0.01(+0.05%) |
Aug 26, 2024 | 25.64 | 25.71 | 25.53 | 25.53 | 4,185 | -0.08(-0.32%) |
Aug 23, 2024 | 25.41 | 25.61 | 25.41 | 25.61 | 4,122 | +0.33(+1.29%) |
Aug 22, 2024 | 25.34 | 25.39 | 25.29 | 25.29 | 1,488 | -0.11(-0.45%) |
Aug 21, 2024 | 25.28 | 25.40 | 25.25 | 25.40 | 2,474 | +0.25(+0.98%) |
Aug 20, 2024 | 25.18 | 25.18 | 25.16 | 25.16 | 661 | -0.13(-0.50%) |
Aug 19, 2024 | 25.15 | 25.28 | 25.15 | 25.28 | 5,077 | +0.19(+0.75%) |
Aug 16, 2024 | 25.05 | 25.09 | 25.02 | 25.09 | 2,600 | +0.04(+0.16%) |
Aug 15, 2024 | 24.98 | 25.05 | 24.95 | 25.05 | 1,111 | +0.30(+1.22%) |
Aug 14, 2024 | 24.69 | 24.75 | 24.69 | 24.75 | 1,385 | +0.10(+0.39%) |
Aug 13, 2024 | 24.53 | 24.66 | 24.46 | 24.66 | 710 | +0.26(+1.06%) |
Aug 12, 2024 | 24.50 | 24.50 | 24.38 | 24.40 | 951 | -0.10(-0.42%) |
Aug 09, 2024 | 24.31 | 24.50 | 24.31 | 24.50 | 1,392 | +0.07(+0.29%) |
Aug 08, 2024 | 24.12 | 24.43 | 24.12 | 24.43 | 2,110 | +0.48(+1.99%) |
Aug 07, 2024 | 24.43 | 24.46 | 23.95 | 23.95 | 16,335 | -0.16(-0.67%) |
Aug 06, 2024 | 23.99 | 24.28 | 23.99 | 24.11 | 1,377 | +0.27(+1.13%) |
Aug 05, 2024 | 23.83 | 23.89 | 23.77 | 23.84 | 14,603 | -0.58(-2.39%) |
Aug 02, 2024 | 24.63 | 24.63 | 24.26 | 24.43 | 943 | -0.41(-1.67%) |
Aug 01, 2024 | 25.24 | 25.24 | 24.84 | 24.84 | 721 | -0.37(-1.45%) |
Jul 31, 2024 | 25.35 | 25.35 | 25.21 | 25.21 | 838 | +0.13(+0.51%) |
Jul 30, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 184 | +0.15(+0.60%) |
Jul 29, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | +0.12(+0.49%) |
Jul 26, 2024 | 24.81 | 24.82 | 24.80 | 24.81 | 7,675 | +0.27(+1.12%) |
Jul 25, 2024 | 24.81 | 24.81 | 24.53 | 24.53 | 979 | +0.10(+0.39%) |
Jul 24, 2024 | 24.59 | 24.61 | 24.44 | 24.44 | 632 | -0.39(-1.58%) |
Jul 23, 2024 | 24.92 | 24.93 | 24.83 | 24.83 | 1,285 | -0.11(-0.45%) |
Jul 22, 2024 | 24.90 | 24.94 | 24.90 | 24.94 | 600 | +0.30(+1.23%) |
Jul 19, 2024 | 24.66 | 24.66 | 24.64 | 24.64 | 824 | -0.20(-0.80%) |
Jul 18, 2024 | 25.03 | 25.03 | 24.83 | 24.83 | 1,625 | -0.17(-0.67%) |
Jul 17, 2024 | 25.15 | 25.16 | 25.00 | 25.00 | 2,517 | -0.26(-1.04%) |
Jul 16, 2024 | 25.19 | 25.26 | 25.19 | 25.26 | 2,856 | +0.48(+1.94%) |
Jul 15, 2024 | 24.87 | 24.87 | 24.77 | 24.78 | 1,043 | +0.00(+0.00%) |
Jul 12, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 341 | +0.21(+0.85%) |
Jul 11, 2024 | 24.29 | 24.57 | 24.29 | 24.57 | 1,416 | +0.31(+1.28%) |
Jul 10, 2024 | 24.14 | 24.26 | 24.14 | 24.26 | 2,484 | +0.26(+1.10%) |
Jul 09, 2024 | 24.08 | 24.08 | 24.00 | 24.00 | 403 | -0.10(-0.42%) |
Jul 08, 2024 | 24.06 | 24.11 | 24.06 | 24.10 | 1,345 | +0.01(+0.04%) |
Jul 05, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 196 | -0.06(-0.25%) |
Jul 03, 2024 | 24.11 | 24.15 | 24.11 | 24.15 | 952 | +0.06(+0.25%) |
Jul 02, 2024 | 23.94 | 24.09 | 23.94 | 24.09 | 4,529 | +0.10(+0.42%) |