Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 26.93 | 26.95 | 26.93 | 26.95 | 1,426 | +0.06(+0.22%) |
Sep 20, 2024 | 26.87 | 26.94 | 26.87 | 26.89 | 1,118 | -0.01(-0.05%) |
Sep 19, 2024 | 26.88 | 26.91 | 26.88 | 26.91 | 1,739 | +0.30(+1.14%) |
Sep 18, 2024 | 26.71 | 26.72 | 26.60 | 26.60 | 3,863 | -0.03(-0.12%) |
Sep 17, 2024 | 26.72 | 26.72 | 26.57 | 26.64 | 4,871 | +0.00(+0.00%) |
Sep 16, 2024 | 26.60 | 26.64 | 26.60 | 26.64 | 406 | +0.04(+0.14%) |
Sep 13, 2024 | 26.56 | 26.60 | 26.56 | 26.60 | 133 | +0.13(+0.49%) |
Sep 12, 2024 | 26.31 | 26.47 | 26.31 | 26.47 | 684 | +0.16(+0.59%) |
Sep 11, 2024 | 25.72 | 26.31 | 25.72 | 26.31 | 1,147 | +0.23(+0.90%) |
Sep 10, 2024 | 25.97 | 26.08 | 25.97 | 26.08 | 252 | +0.12(+0.45%) |
Sep 09, 2024 | 25.94 | 25.96 | 25.89 | 25.96 | 567 | +0.23(+0.90%) |
Sep 06, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 118 | -0.34(-1.32%) |
Sep 05, 2024 | 26.09 | 26.09 | 26.06 | 26.07 | 472 | -0.11(-0.43%) |
Sep 04, 2024 | 26.21 | 26.22 | 26.13 | 26.19 | 12,990 | -0.00(-0.02%) |
Sep 03, 2024 | 26.23 | 26.23 | 26.19 | 26.19 | 309 | -0.41(-1.55%) |
Aug 30, 2024 | 26.46 | 26.60 | 26.46 | 26.60 | 1,795 | +0.19(+0.71%) |
Aug 29, 2024 | 26.55 | 26.59 | 26.41 | 26.41 | 1,370 | -0.00(-0.02%) |
Aug 28, 2024 | 26.39 | 26.42 | 26.28 | 26.42 | 77,698 | -0.08(-0.29%) |
Aug 27, 2024 | 26.46 | 26.52 | 26.46 | 26.50 | 762 | +0.04(+0.16%) |
Aug 26, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 180 | -0.06(-0.21%) |
Aug 23, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 100 | +0.23(+0.87%) |
Aug 22, 2024 | 26.47 | 26.47 | 26.27 | 26.28 | 309 | -0.16(-0.62%) |
Aug 21, 2024 | 26.41 | 26.44 | 26.40 | 26.44 | 8,391 | +0.06(+0.23%) |
Aug 20, 2024 | 26.37 | 26.39 | 26.37 | 26.39 | 171 | -0.01(-0.04%) |
Aug 19, 2024 | 26.22 | 26.40 | 26.22 | 26.40 | 7,969 | +0.16(+0.62%) |
Aug 16, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 100 | +0.06(+0.25%) |
Aug 15, 2024 | 26.20 | 26.20 | 26.17 | 26.17 | 473 | +0.28(+1.08%) |
Aug 14, 2024 | 25.87 | 25.89 | 25.71 | 25.89 | 1,572 | +0.10(+0.38%) |
Aug 13, 2024 | 25.58 | 25.79 | 25.58 | 25.79 | 182,402 | +0.33(+1.28%) |
Aug 12, 2024 | 25.47 | 25.48 | 25.47 | 25.47 | 250 | -0.01(-0.04%) |
Aug 09, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 165 | +0.08(+0.31%) |
Aug 08, 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 441 | +0.34(+1.36%) |
Aug 07, 2024 | 25.39 | 25.39 | 25.06 | 25.06 | 1,462 | -0.15(-0.59%) |
Aug 06, 2024 | 25.40 | 25.40 | 25.21 | 25.21 | 1,737 | +0.06(+0.23%) |
Aug 05, 2024 | 25.10 | 25.16 | 25.10 | 25.15 | 1,087 | -0.37(-1.46%) |
Aug 02, 2024 | 25.44 | 25.52 | 25.43 | 25.52 | 3,192 | -0.26(-1.02%) |
Aug 01, 2024 | 25.92 | 25.96 | 25.73 | 25.79 | 2,117,863 | -0.27(-1.03%) |
Jul 31, 2024 | 26.05 | 26.13 | 25.99 | 26.05 | 5,575 | +0.26(+1.02%) |
Jul 30, 2024 | 25.79 | 25.79 | 25.68 | 25.79 | 12,104 | -0.07(-0.28%) |
Jul 29, 2024 | 25.87 | 25.91 | 25.86 | 25.86 | 4,554 | +0.04(+0.15%) |
Jul 26, 2024 | 25.83 | 25.91 | 25.78 | 25.83 | 7,081 | +0.15(+0.60%) |
Jul 25, 2024 | 25.66 | 25.89 | 25.66 | 25.67 | 4,661 | -0.07(-0.25%) |
Jul 24, 2024 | 25.88 | 25.90 | 25.74 | 25.74 | 7,579 | -0.39(-1.49%) |
Jul 23, 2024 | 26.17 | 26.20 | 26.13 | 26.13 | 5,058 | -0.06(-0.25%) |
Jul 22, 2024 | 26.10 | 26.19 | 26.10 | 26.19 | 6,738 | +0.20(+0.79%) |
Jul 19, 2024 | 26.05 | 26.05 | 25.96 | 25.99 | 3,202 | -0.11(-0.42%) |
Jul 18, 2024 | 26.20 | 26.27 | 26.08 | 26.09 | 7,070 | -0.10(-0.38%) |
Jul 17, 2024 | 26.27 | 26.27 | 26.19 | 26.20 | 4,925 | -0.18(-0.68%) |
Jul 16, 2024 | 26.30 | 26.40 | 26.30 | 26.38 | 4,526 | +0.08(+0.31%) |
Jul 15, 2024 | 26.34 | 26.35 | 26.28 | 26.29 | 5,464 | +0.04(+0.17%) |
Jul 12, 2024 | 26.26 | 26.37 | 26.25 | 26.25 | 5,635 | +0.02(+0.08%) |
Jul 11, 2024 | 26.24 | 26.26 | 26.15 | 26.23 | 7,481 | -0.06(-0.24%) |
Jul 10, 2024 | 26.20 | 26.29 | 26.19 | 26.29 | 6,327 | +0.11(+0.43%) |
Jul 09, 2024 | 26.19 | 26.22 | 26.13 | 26.18 | 5,947 | +0.00(+0.00%) |
Jul 08, 2024 | 26.15 | 26.18 | 26.10 | 26.18 | 9,311 | +0.04(+0.15%) |
Jul 05, 2024 | 26.11 | 26.14 | 26.05 | 26.14 | 7,570 | +0.09(+0.35%) |
Jul 03, 2024 | 26.00 | 26.05 | 25.98 | 26.05 | 5,956 | +0.08(+0.32%) |
Jul 02, 2024 | 25.88 | 25.99 | 25.88 | 25.97 | 4,236 | +0.09(+0.35%) |