Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.17 | 26.17 | 26.09 | 26.12 | 3,285 | -0.12(-0.46%) |
Sep 26, 2024 | 25.97 | 26.24 | 25.97 | 26.24 | 2,295 | +0.45(+1.74%) |
Sep 25, 2024 | 25.66 | 25.87 | 25.66 | 25.79 | 3,912 | -0.07(-0.27%) |
Sep 24, 2024 | 25.80 | 25.86 | 25.71 | 25.86 | 3,073 | +0.22(+0.87%) |
Sep 23, 2024 | 25.40 | 25.77 | 25.40 | 25.64 | 2,503 | -0.01(-0.05%) |
Sep 20, 2024 | 25.80 | 25.80 | 25.60 | 25.65 | 957 | -0.20(-0.77%) |
Sep 19, 2024 | 25.56 | 26.01 | 25.35 | 25.85 | 13,483 | +0.29(+1.11%) |
Sep 18, 2024 | 25.63 | 25.63 | 25.57 | 25.57 | 2,372 | -0.03(-0.11%) |
Sep 17, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 536 | -0.01(-0.03%) |
Sep 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 187 | -0.02(-0.06%) |
Sep 13, 2024 | 25.63 | 25.63 | 25.62 | 25.62 | 866 | +0.04(+0.15%) |
Sep 12, 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 859 | -0.04(-0.17%) |
Sep 11, 2024 | 25.67 | 25.68 | 25.62 | 25.62 | 3,827 | -0.10(-0.39%) |
Sep 10, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 339 | +0.35(+1.36%) |
Sep 09, 2024 | 25.43 | 25.52 | 25.37 | 25.37 | 1,061 | -0.22(-0.84%) |
Sep 06, 2024 | 25.57 | 25.59 | 25.57 | 25.59 | 688 | -0.01(-0.05%) |
Sep 05, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 379 | +0.04(+0.17%) |
Sep 04, 2024 | 25.33 | 25.56 | 25.33 | 25.56 | 3,272 | +0.23(+0.91%) |
Sep 03, 2024 | 25.31 | 25.34 | 25.30 | 25.33 | 1,410 | +0.04(+0.17%) |
Aug 30, 2024 | 25.32 | 25.35 | 25.29 | 25.29 | 1,454 | -0.04(-0.14%) |
Aug 29, 2024 | 25.34 | 25.35 | 25.30 | 25.32 | 1,777 | -0.04(-0.14%) |
Aug 28, 2024 | 25.38 | 25.38 | 25.36 | 25.36 | 355 | +0.21(+0.84%) |
Aug 27, 2024 | 25.35 | 25.36 | 25.15 | 25.15 | 2,151 | -0.30(-1.18%) |
Aug 26, 2024 | 25.47 | 25.47 | 25.30 | 25.45 | 1,214 | +0.03(+0.11%) |
Aug 23, 2024 | 25.32 | 25.42 | 25.29 | 25.42 | 778 | +0.02(+0.08%) |
Aug 22, 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 591 | -0.02(-0.08%) |
Aug 21, 2024 | 25.24 | 25.42 | 25.24 | 25.42 | 2,728 | +0.17(+0.67%) |
Aug 20, 2024 | 25.40 | 25.40 | 25.22 | 25.25 | 996 | +0.05(+0.20%) |
Aug 19, 2024 | 25.12 | 25.40 | 25.12 | 25.20 | 4,750 | -0.10(-0.40%) |
Aug 16, 2024 | 25.28 | 25.30 | 25.28 | 25.30 | 726 | +0.02(+0.08%) |
Aug 15, 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 384 | -0.01(-0.04%) |
Aug 14, 2024 | 25.11 | 25.39 | 25.10 | 25.29 | 1,324 | +0.07(+0.26%) |
Aug 13, 2024 | 25.26 | 25.45 | 25.22 | 25.22 | 2,580 | +0.02(+0.10%) |
Aug 12, 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 633 | +0.05(+0.19%) |
Aug 09, 2024 | 25.18 | 25.18 | 25.13 | 25.15 | 1,280 | -0.11(-0.43%) |
Aug 08, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 467 | -0.09(-0.36%) |
Aug 07, 2024 | 25.37 | 25.37 | 25.34 | 25.35 | 1,578 | +0.11(+0.44%) |
Aug 06, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 478 | +0.00(+0.00%) |
Aug 05, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 301 | -0.22(-0.86%) |
Aug 02, 2024 | 25.23 | 25.46 | 25.23 | 25.46 | 1,045 | +0.24(+0.95%) |
Aug 01, 2024 | 25.15 | 25.48 | 25.15 | 25.22 | 4,243 | -0.07(-0.28%) |
Jul 31, 2024 | 25.20 | 25.36 | 25.17 | 25.29 | 3,236 | +0.09(+0.36%) |
Jul 30, 2024 | 25.33 | 25.33 | 25.13 | 25.20 | 3,962 | -0.12(-0.47%) |
Jul 29, 2024 | 25.37 | 25.47 | 25.29 | 25.32 | 4,090 | -0.19(-0.73%) |
Jul 26, 2024 | 25.38 | 25.60 | 25.36 | 25.51 | 2,460 | +0.13(+0.50%) |
Jul 25, 2024 | 25.42 | 25.50 | 25.31 | 25.38 | 5,454 | -0.22(-0.86%) |
Jul 24, 2024 | 25.51 | 25.80 | 25.45 | 25.60 | 3,630 | -0.20(-0.78%) |
Jul 23, 2024 | 25.99 | 25.99 | 25.61 | 25.80 | 3,659 | +0.05(+0.19%) |
Jul 22, 2024 | 25.73 | 25.99 | 25.70 | 25.75 | 1,739 | +0.33(+1.30%) |
Jul 19, 2024 | 25.73 | 26.00 | 25.42 | 25.42 | 1,508 | +0.07(+0.28%) |
Jul 18, 2024 | 25.80 | 25.80 | 25.35 | 25.35 | 579 | +0.03(+0.12%) |
Jul 17, 2024 | 25.32 | 25.33 | 25.32 | 25.32 | 548 | -0.18(-0.71%) |
Jul 15, 2024 | 25.50 | 21 | -0.40(-1.54%) | |||
Jul 12, 2024 | 25.89 | 25.90 | 25.89 | 25.90 | 795 | +0.50(+1.97%) |
Jul 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 691 | -0.20(-0.78%) |
Jul 10, 2024 | 25.80 | 25.80 | 25.31 | 25.60 | 939 | +0.08(+0.30%) |
Jul 09, 2024 | 25.51 | 25.65 | 25.51 | 25.52 | 1,753 | -0.24(-0.92%) |
Jul 08, 2024 | 25.52 | 25.86 | 25.51 | 25.76 | 2,743 | -0.13(-0.50%) |
Jul 05, 2024 | 25.54 | 25.89 | 25.16 | 25.89 | 1,294 | -0.45(-1.71%) |
Jul 03, 2024 | 25.52 | 26.34 | 25.13 | 26.34 | 2,053 | +0.69(+2.69%) |
Jul 02, 2024 | 25.76 | 25.76 | 25.65 | 25.65 | 882 | +0.18(+0.71%) |