Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.64 | 25.90 | 25.64 | 25.87 | 4,573 | +0.30(+1.19%) |
Sep 25, 2024 | 25.63 | 25.63 | 25.57 | 25.57 | 116 | -0.18(-0.70%) |
Sep 24, 2024 | 25.81 | 25.84 | 25.74 | 25.75 | 1,186 | +0.18(+0.72%) |
Sep 23, 2024 | 25.55 | 25.65 | 25.48 | 25.56 | 23,035 | +0.12(+0.48%) |
Sep 20, 2024 | 25.49 | 25.49 | 25.35 | 25.44 | 18,367 | -0.13(-0.50%) |
Sep 19, 2024 | 25.46 | 25.67 | 25.23 | 25.57 | 79,285 | +0.46(+1.83%) |
Sep 18, 2024 | 25.07 | 25.20 | 24.99 | 25.11 | 4,246 | +0.14(+0.55%) |
Sep 17, 2024 | 25.00 | 25.02 | 24.90 | 24.97 | 10,404 | +0.19(+0.76%) |
Sep 16, 2024 | 24.63 | 24.83 | 24.63 | 24.78 | 13,113 | +0.07(+0.29%) |
Sep 13, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 100 | +0.30(+1.23%) |
Sep 12, 2024 | 24.26 | 24.41 | 24.26 | 24.41 | 926 | +0.14(+0.58%) |
Sep 11, 2024 | 24.17 | 24.27 | 23.94 | 24.27 | 7,916 | +0.00(+0.01%) |
Sep 10, 2024 | 24.26 | 24.27 | 24.15 | 24.27 | 685 | -0.24(-0.97%) |
Sep 09, 2024 | 24.43 | 24.50 | 24.43 | 24.50 | 1,761 | +0.09(+0.38%) |
Sep 06, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | -0.26(-1.04%) |
Sep 05, 2024 | 24.78 | 24.78 | 24.67 | 24.67 | 2,770 | -0.12(-0.50%) |
Sep 04, 2024 | 24.79 | 24.94 | 24.66 | 24.79 | 4,244 | +0.09(+0.36%) |
Sep 03, 2024 | 24.75 | 24.75 | 24.66 | 24.70 | 1,447 | -0.46(-1.84%) |
Aug 30, 2024 | 25.02 | 25.16 | 25.02 | 25.16 | 120 | +0.16(+0.63%) |
Aug 29, 2024 | 25.00 | 25.01 | 25.00 | 25.01 | 1,165 | +0.09(+0.37%) |
Aug 28, 2024 | 24.81 | 24.91 | 24.81 | 24.91 | 285 | -0.02(-0.06%) |
Aug 27, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 1 | -0.02(-0.09%) |
Aug 26, 2024 | 24.92 | 24.96 | 24.79 | 24.95 | 1,120 | +0.02(+0.08%) |
Aug 23, 2024 | 24.60 | 24.93 | 24.60 | 24.93 | 365 | +0.42(+1.71%) |
Aug 22, 2024 | 24.52 | 24.52 | 24.51 | 24.52 | 350 | -0.12(-0.50%) |
Aug 21, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 1 | +0.30(+1.22%) |
Aug 20, 2024 | 24.43 | 24.43 | 24.29 | 24.34 | 1,920 | -0.17(-0.71%) |
Aug 19, 2024 | 24.50 | 24.55 | 24.50 | 24.52 | 359 | +0.03(+0.11%) |
Aug 16, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 267 | +0.41(+1.72%) |
Aug 15, 2024 | 23.97 | 24.12 | 23.97 | 24.08 | 6,298 | +0.40(+1.68%) |
Aug 14, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 263 | +0.01(+0.03%) |
Aug 13, 2024 | 23.52 | 23.70 | 23.52 | 23.67 | 664 | +0.19(+0.80%) |
Aug 12, 2024 | 23.58 | 23.63 | 23.35 | 23.48 | 2,696 | -0.14(-0.59%) |
Aug 09, 2024 | 23.59 | 23.64 | 23.51 | 23.62 | 1,064 | +0.03(+0.12%) |
Aug 08, 2024 | 23.51 | 23.64 | 23.51 | 23.59 | 858 | +0.32(+1.39%) |
Aug 07, 2024 | 23.70 | 23.70 | 23.27 | 23.27 | 375 | +0.10(+0.43%) |
Aug 06, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 309 | -0.17(-0.72%) |
Aug 05, 2024 | 23.12 | 23.34 | 23.12 | 23.34 | 996 | -0.39(-1.64%) |
Aug 02, 2024 | 23.72 | 23.74 | 23.67 | 23.73 | 911 | -0.43(-1.77%) |
Aug 01, 2024 | 24.58 | 24.59 | 24.08 | 24.15 | 2,394 | -0.66(-2.67%) |
Jul 31, 2024 | 24.84 | 24.91 | 24.82 | 24.82 | 1,171 | +0.05(+0.19%) |
Jul 30, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 338 | +0.04(+0.14%) |
Jul 29, 2024 | 24.87 | 24.87 | 24.66 | 24.73 | 1,899 | -0.17(-0.67%) |
Jul 26, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.20(+0.80%) |
Jul 25, 2024 | 24.75 | 24.76 | 24.67 | 24.70 | 2,749 | +0.32(+1.33%) |
Jul 24, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 168 | -0.12(-0.48%) |
Jul 23, 2024 | 24.58 | 24.58 | 24.50 | 24.50 | 6,431 | -0.29(-1.17%) |
Jul 22, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 96 | +0.28(+1.13%) |
Jul 19, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 188 | -0.29(-1.18%) |
Jul 18, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 271 | -0.21(-0.84%) |
Jul 17, 2024 | 24.88 | 25.02 | 24.88 | 25.02 | 1,474 | +0.31(+1.23%) |
Jul 16, 2024 | 24.51 | 24.71 | 24.51 | 24.71 | 337 | +0.35(+1.44%) |
Jul 15, 2024 | 24.43 | 24.43 | 24.34 | 24.36 | 837 | -0.05(-0.22%) |
Jul 12, 2024 | 24.38 | 24.42 | 24.38 | 24.41 | 3,198 | +0.24(+1.01%) |
Jul 11, 2024 | 24.17 | 24.17 | 24.15 | 24.17 | 360 | +0.34(+1.41%) |
Jul 10, 2024 | 23.72 | 23.83 | 23.72 | 23.83 | 555 | -0.07(-0.29%) |
Jul 09, 2024 | 23.96 | 23.96 | 23.88 | 23.91 | 1,172 | -0.18(-0.73%) |
Jul 08, 2024 | 24.15 | 24.15 | 24.05 | 24.08 | 4,979 | -0.13(-0.54%) |
Jul 05, 2024 | 24.29 | 24.29 | 24.21 | 24.21 | 253 | -0.07(-0.28%) |
Jul 03, 2024 | 24.30 | 24.30 | 24.28 | 24.28 | 106 | +0.17(+0.72%) |
Jul 02, 2024 | 24.06 | 24.11 | 24.06 | 24.11 | 1,323 | -0.04(-0.17%) |