Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.07 | 26.07 | 26.03 | 26.03 | 2,646 | -0.04(-0.17%) |
Sep 25, 2024 | 26.09 | 26.09 | 26.07 | 26.07 | 193 | -0.05(-0.19%) |
Sep 24, 2024 | 26.13 | 26.13 | 26.12 | 26.12 | 3,084 | +0.07(+0.25%) |
Sep 23, 2024 | 25.98 | 26.06 | 25.97 | 26.06 | 1,955 | -0.01(-0.02%) |
Sep 20, 2024 | 26.04 | 26.07 | 26.04 | 26.07 | 1,297 | +0.01(+0.04%) |
Sep 19, 2024 | 26.05 | 26.06 | 26.05 | 26.06 | 1,384 | +0.07(+0.28%) |
Sep 18, 2024 | 25.99 | 26.04 | 25.98 | 25.98 | 555 | -0.04(-0.16%) |
Sep 17, 2024 | 26.02 | 26.02 | 26.01 | 26.02 | 1,477 | +0.00(+0.02%) |
Sep 16, 2024 | 26.01 | 26.39 | 26.00 | 26.02 | 1,676 | +0.03(+0.12%) |
Sep 13, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 100 | +0.07(+0.27%) |
Sep 12, 2024 | 25.91 | 25.93 | 25.91 | 25.92 | 1,960 | +0.01(+0.02%) |
Sep 11, 2024 | 25.91 | 25.94 | 25.91 | 25.91 | 686 | +0.02(+0.08%) |
Sep 10, 2024 | 25.86 | 25.89 | 25.86 | 25.89 | 1,303 | +0.05(+0.21%) |
Sep 09, 2024 | 25.83 | 25.85 | 25.83 | 25.84 | 19,327 | +0.03(+0.12%) |
Sep 06, 2024 | 25.80 | 25.85 | 25.80 | 25.81 | 11,849 | +0.03(+0.12%) |
Sep 05, 2024 | 25.79 | 25.79 | 25.77 | 25.78 | 624 | +0.01(+0.04%) |
Sep 04, 2024 | 25.76 | 25.77 | 25.76 | 25.77 | 1,216 | +0.02(+0.08%) |
Sep 03, 2024 | 25.76 | 25.76 | 25.74 | 25.75 | 1,659 | +0.03(+0.10%) |
Aug 30, 2024 | 25.76 | 25.76 | 25.72 | 25.72 | 3,556 | -0.04(-0.16%) |
Aug 29, 2024 | 25.76 | 25.78 | 25.76 | 25.77 | 1,844 | -0.01(-0.04%) |
Aug 28, 2024 | 25.80 | 25.80 | 25.78 | 25.78 | 1,554 | -0.00(-0.02%) |
Aug 27, 2024 | 25.77 | 25.80 | 25.75 | 25.78 | 1,894 | -0.01(-0.04%) |
Aug 26, 2024 | 25.77 | 25.82 | 25.77 | 25.79 | 9,014 | +0.02(+0.08%) |
Aug 23, 2024 | 25.69 | 25.78 | 25.68 | 25.77 | 3,328 | +0.11(+0.45%) |
Aug 22, 2024 | 25.65 | 25.67 | 25.62 | 25.66 | 1,149 | -0.04(-0.18%) |
Aug 21, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 2,804 | +0.04(+0.16%) |
Aug 20, 2024 | 25.64 | 25.67 | 25.63 | 25.66 | 1,659 | +0.05(+0.21%) |
Aug 19, 2024 | 25.63 | 25.63 | 25.61 | 25.61 | 4,245 | -0.02(-0.08%) |
Aug 16, 2024 | 25.61 | 25.62 | 25.61 | 25.62 | 2,033 | -0.00(-0.02%) |
Aug 15, 2024 | 25.61 | 25.63 | 25.61 | 25.63 | 3,036 | -0.05(-0.19%) |
Aug 14, 2024 | 25.70 | 25.72 | 25.68 | 25.68 | 5,064 | -0.01(-0.04%) |
Aug 13, 2024 | 25.67 | 25.69 | 25.67 | 25.69 | 1,142 | +0.03(+0.12%) |
Aug 12, 2024 | 25.65 | 25.66 | 25.64 | 25.66 | 1,603 | +0.08(+0.31%) |
Aug 09, 2024 | 25.60 | 25.61 | 25.58 | 25.58 | 1,752 | +0.01(+0.06%) |
Aug 08, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 1,582 | -0.03(-0.14%) |
Aug 07, 2024 | 25.61 | 25.62 | 25.59 | 25.60 | 1,214 | -0.04(-0.14%) |
Aug 06, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 41 | -0.05(-0.21%) |
Aug 05, 2024 | 25.69 | 25.69 | 25.66 | 25.69 | 1,814 | +0.01(+0.02%) |
Aug 02, 2024 | 25.67 | 25.71 | 25.65 | 25.68 | 5,341 | +0.06(+0.25%) |
Aug 01, 2024 | 25.61 | 25.64 | 25.60 | 25.62 | 5,206 | +0.03(+0.12%) |
Jul 31, 2024 | 25.52 | 25.59 | 25.50 | 25.59 | 1,431 | +0.12(+0.49%) |
Jul 30, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 1,942 | +0.00(+0.00%) |
Jul 29, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 2,555 | +0.02(+0.06%) |
Jul 26, 2024 | 25.47 | 25.47 | 25.44 | 25.45 | 2,821 | +0.06(+0.24%) |
Jul 25, 2024 | 25.40 | 25.40 | 25.39 | 25.39 | 202 | -0.00(-0.02%) |
Jul 24, 2024 | 25.42 | 25.42 | 25.39 | 25.39 | 1,765 | +0.00(+0.00%) |
Jul 23, 2024 | 25.39 | 25.42 | 25.39 | 25.39 | 3,040 | +0.04(+0.14%) |
Jul 22, 2024 | 25.35 | 25.38 | 25.35 | 25.36 | 4,766 | -0.02(-0.08%) |
Jul 19, 2024 | 25.40 | 25.40 | 25.37 | 25.38 | 692 | -0.05(-0.20%) |
Jul 18, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 399 | -0.04(-0.14%) |
Jul 17, 2024 | 25.44 | 25.46 | 25.44 | 25.46 | 1,982 | +0.00(+0.02%) |
Jul 16, 2024 | 25.44 | 25.46 | 25.44 | 25.46 | 2,299 | +0.04(+0.14%) |
Jul 15, 2024 | 25.43 | 25.43 | 25.41 | 25.43 | 4,958 | +0.02(+0.06%) |
Jul 12, 2024 | 25.38 | 25.41 | 25.37 | 25.41 | 4,058 | +0.06(+0.24%) |
Jul 11, 2024 | 25.39 | 25.39 | 25.35 | 25.35 | 706 | +0.03(+0.12%) |
Jul 10, 2024 | 25.30 | 25.33 | 25.30 | 25.32 | 4,122 | +0.02(+0.08%) |
Jul 09, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 5,236 | +0.00(+0.00%) |
Jul 08, 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 4,245 | -0.04(-0.14%) |
Jul 05, 2024 | 25.31 | 25.34 | 25.30 | 25.34 | 8,508 | +0.10(+0.38%) |
Jul 03, 2024 | 25.22 | 25.27 | 25.20 | 25.24 | 5,882 | +0.04(+0.18%) |
Jul 02, 2024 | 25.22 | 25.23 | 25.20 | 25.20 | 793 | +0.01(+0.04%) |