Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.64 | 26.76 | 26.64 | 26.75 | 1,485 | -0.00(-0.00%) |
Sep 25, 2024 | 26.83 | 26.90 | 26.72 | 26.75 | 6,557 | -0.15(-0.56%) |
Sep 24, 2024 | 26.69 | 26.94 | 26.69 | 26.90 | 3,808 | +0.05(+0.18%) |
Sep 23, 2024 | 26.76 | 26.93 | 26.75 | 26.85 | 9,149 | +0.03(+0.11%) |
Sep 20, 2024 | 26.84 | 26.92 | 26.81 | 26.82 | 2,301 | -0.04(-0.13%) |
Sep 19, 2024 | 26.82 | 26.91 | 26.78 | 26.86 | 1,035 | +0.13(+0.49%) |
Sep 18, 2024 | 26.74 | 26.97 | 26.72 | 26.72 | 4,662 | -0.07(-0.27%) |
Sep 17, 2024 | 26.82 | 26.87 | 26.72 | 26.80 | 4,222 | +0.05(+0.17%) |
Sep 16, 2024 | 26.74 | 26.83 | 26.66 | 26.75 | 7,317 | +0.13(+0.51%) |
Sep 13, 2024 | 26.61 | 26.66 | 26.57 | 26.62 | 2,142 | +0.13(+0.47%) |
Sep 12, 2024 | 26.46 | 26.56 | 26.36 | 26.49 | 5,677 | +0.02(+0.08%) |
Sep 11, 2024 | 26.49 | 26.63 | 26.46 | 26.47 | 3,626 | +0.02(+0.07%) |
Sep 10, 2024 | 26.41 | 26.49 | 26.35 | 26.45 | 2,540 | -0.01(-0.04%) |
Sep 09, 2024 | 26.44 | 26.54 | 26.37 | 26.46 | 11,454 | +0.11(+0.42%) |
Sep 06, 2024 | 26.40 | 26.46 | 26.35 | 26.35 | 7,474 | -0.02(-0.08%) |
Sep 05, 2024 | 26.36 | 26.38 | 26.36 | 26.37 | 2,870 | +0.05(+0.19%) |
Sep 04, 2024 | 26.27 | 26.38 | 26.26 | 26.32 | 8,410 | -0.07(-0.28%) |
Sep 03, 2024 | 26.42 | 26.46 | 26.26 | 26.39 | 20,401 | -0.04(-0.15%) |
Aug 30, 2024 | 26.51 | 26.51 | 26.43 | 26.43 | 6,911 | -0.03(-0.13%) |
Aug 29, 2024 | 26.49 | 26.49 | 26.39 | 26.47 | 2,316 | -0.06(-0.23%) |
Aug 28, 2024 | 26.55 | 26.63 | 26.53 | 26.53 | 4,916 | -0.05(-0.21%) |
Aug 27, 2024 | 26.55 | 26.62 | 26.48 | 26.58 | 7,417 | -0.00(-0.00%) |
Aug 26, 2024 | 26.65 | 26.71 | 26.54 | 26.58 | 13,340 | +0.04(+0.15%) |
Aug 23, 2024 | 26.49 | 26.60 | 26.48 | 26.55 | 9,042 | +0.21(+0.78%) |
Aug 22, 2024 | 26.33 | 26.34 | 26.30 | 26.34 | 2,487 | -0.13(-0.49%) |
Aug 21, 2024 | 26.38 | 26.55 | 26.38 | 26.47 | 4,560 | +0.07(+0.26%) |
Aug 20, 2024 | 26.31 | 26.40 | 26.24 | 26.40 | 6,281 | +0.17(+0.64%) |
Aug 19, 2024 | 26.16 | 26.25 | 26.16 | 26.23 | 2,620 | +0.01(+0.06%) |
Aug 16, 2024 | 26.21 | 26.25 | 26.19 | 26.22 | 6,630 | +0.06(+0.21%) |
Aug 15, 2024 | 26.16 | 26.19 | 26.16 | 26.16 | 1,675 | +0.00(+0.02%) |
Aug 14, 2024 | 26.09 | 26.25 | 26.09 | 26.16 | 1,995 | +0.04(+0.13%) |
Aug 13, 2024 | 26.11 | 26.18 | 26.11 | 26.12 | 1,409 | +0.12(+0.48%) |
Aug 12, 2024 | 25.97 | 26.00 | 25.97 | 26.00 | 1,371 | +0.01(+0.03%) |
Aug 09, 2024 | 25.97 | 26.02 | 25.97 | 25.99 | 8,487 | +0.12(+0.46%) |
Aug 08, 2024 | 25.80 | 25.87 | 25.77 | 25.87 | 2,610 | +0.02(+0.08%) |
Aug 07, 2024 | 25.94 | 25.99 | 25.79 | 25.85 | 19,209 | -0.04(-0.15%) |
Aug 06, 2024 | 25.98 | 25.98 | 25.89 | 25.89 | 54,951 | -0.07(-0.27%) |
Aug 05, 2024 | 25.86 | 26.00 | 25.86 | 25.96 | 5,450 | -0.12(-0.46%) |
Aug 02, 2024 | 26.11 | 26.13 | 26.04 | 26.08 | 25,771 | +0.04(+0.17%) |
Aug 01, 2024 | 26.19 | 26.19 | 26.04 | 26.04 | 4,165 | -0.03(-0.12%) |
Jul 31, 2024 | 26.01 | 26.07 | 25.93 | 26.07 | 6,272 | +0.11(+0.42%) |
Jul 30, 2024 | 25.94 | 25.97 | 25.87 | 25.96 | 8,160 | +0.03(+0.13%) |
Jul 29, 2024 | 25.85 | 25.97 | 25.85 | 25.92 | 5,819 | +0.05(+0.21%) |
Jul 26, 2024 | 25.94 | 25.94 | 25.82 | 25.87 | 3,636 | +0.07(+0.29%) |
Jul 25, 2024 | 25.70 | 25.79 | 25.70 | 25.79 | 2,822 | +0.10(+0.39%) |
Jul 24, 2024 | 25.85 | 25.88 | 25.69 | 25.69 | 11,793 | -0.15(-0.60%) |
Jul 23, 2024 | 25.87 | 25.95 | 25.85 | 25.85 | 7,214 | -0.05(-0.19%) |
Jul 22, 2024 | 25.99 | 26.01 | 25.87 | 25.90 | 5,803 | -0.05(-0.18%) |
Jul 19, 2024 | 25.89 | 25.98 | 25.89 | 25.94 | 3,395 | -0.08(-0.29%) |
Jul 18, 2024 | 26.11 | 26.13 | 26.02 | 26.02 | 2,831 | -0.12(-0.45%) |
Jul 17, 2024 | 26.10 | 26.16 | 26.09 | 26.14 | 5,730 | +0.02(+0.06%) |
Jul 16, 2024 | 26.00 | 26.17 | 26.00 | 26.12 | 7,252 | +0.12(+0.47%) |
Jul 15, 2024 | 26.01 | 26.05 | 25.99 | 26.00 | 12,277 | -0.08(-0.30%) |
Jul 12, 2024 | 26.01 | 26.08 | 26.01 | 26.08 | 2,769 | +0.04(+0.17%) |
Jul 11, 2024 | 26.03 | 26.07 | 26.03 | 26.03 | 15,261 | +0.09(+0.34%) |
Jul 10, 2024 | 25.95 | 25.95 | 25.89 | 25.94 | 7,847 | +0.07(+0.26%) |
Jul 09, 2024 | 25.94 | 25.95 | 25.84 | 25.88 | 6,473 | -0.03(-0.12%) |
Jul 08, 2024 | 25.95 | 25.98 | 25.87 | 25.91 | 20,057 | -0.02(-0.08%) |
Jul 05, 2024 | 25.94 | 25.97 | 25.85 | 25.93 | 5,523 | +0.12(+0.46%) |
Jul 03, 2024 | 25.76 | 25.81 | 25.74 | 25.81 | 6,443 | +0.15(+0.59%) |
Jul 02, 2024 | 25.67 | 25.67 | 25.59 | 25.66 | 11,959 | +0.08(+0.30%) |