Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.54 | 25.57 | 25.54 | 25.55 | 20,169 | +0.04(+0.18%) |
Sep 26, 2024 | 25.55 | 25.55 | 25.51 | 25.51 | 3,183 | -0.04(-0.14%) |
Sep 25, 2024 | 25.55 | 25.56 | 25.54 | 25.55 | 4,171 | -0.04(-0.15%) |
Sep 24, 2024 | 25.54 | 25.59 | 25.54 | 25.58 | 4,884 | +0.03(+0.13%) |
Sep 23, 2024 | 25.51 | 25.55 | 25.50 | 25.55 | 7,053 | -0.08(-0.30%) |
Sep 20, 2024 | 25.59 | 25.64 | 25.59 | 25.63 | 7,343 | +0.00(+0.00%) |
Sep 19, 2024 | 25.59 | 25.62 | 25.59 | 25.62 | 1,212 | +0.06(+0.22%) |
Sep 18, 2024 | 25.57 | 25.63 | 25.57 | 25.57 | 5,161 | -0.02(-0.06%) |
Sep 17, 2024 | 25.57 | 25.59 | 25.56 | 25.59 | 84,078 | +0.00(+0.00%) |
Sep 16, 2024 | 25.58 | 25.60 | 25.57 | 25.59 | 7,384 | +0.03(+0.11%) |
Sep 13, 2024 | 25.58 | 25.58 | 25.55 | 25.56 | 9,707 | +0.04(+0.14%) |
Sep 12, 2024 | 25.50 | 25.52 | 25.49 | 25.52 | 5,940 | +0.02(+0.08%) |
Sep 11, 2024 | 25.50 | 25.51 | 25.49 | 25.50 | 11,365 | +0.02(+0.10%) |
Sep 10, 2024 | 25.46 | 25.48 | 25.44 | 25.48 | 3,524 | +0.03(+0.10%) |
Sep 09, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 1,989 | +0.02(+0.08%) |
Sep 06, 2024 | 25.44 | 25.47 | 25.41 | 25.43 | 8,113 | +0.03(+0.12%) |
Sep 05, 2024 | 25.44 | 25.45 | 25.39 | 25.40 | 8,561 | +0.00(+0.02%) |
Sep 04, 2024 | 25.40 | 25.41 | 25.37 | 25.40 | 26,206 | +0.03(+0.10%) |
Sep 03, 2024 | 25.37 | 25.39 | 25.36 | 25.37 | 24,825 | -0.01(-0.04%) |
Aug 30, 2024 | 25.37 | 25.39 | 25.36 | 25.38 | 3,642 | -0.01(-0.04%) |
Aug 29, 2024 | 25.39 | 25.40 | 25.37 | 25.39 | 5,509 | -0.01(-0.04%) |
Aug 28, 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 6,360 | +0.00(+0.02%) |
Aug 27, 2024 | 25.39 | 25.41 | 25.37 | 25.39 | 8,861 | -0.00(-0.01%) |
Aug 26, 2024 | 25.41 | 25.42 | 25.39 | 25.40 | 5,964 | +0.01(+0.03%) |
Aug 23, 2024 | 25.33 | 25.43 | 25.33 | 25.39 | 10,800 | +0.09(+0.37%) |
Aug 22, 2024 | 25.29 | 25.30 | 25.29 | 25.30 | 908 | -0.03(-0.14%) |
Aug 21, 2024 | 25.31 | 25.34 | 25.31 | 25.33 | 1,830 | +0.05(+0.20%) |
Aug 20, 2024 | 25.30 | 25.32 | 25.28 | 25.28 | 20,811 | +0.02(+0.06%) |
Aug 19, 2024 | 25.25 | 25.29 | 25.25 | 25.27 | 6,658 | -0.02(-0.06%) |
Aug 16, 2024 | 25.21 | 25.28 | 25.21 | 25.28 | 8,721 | +0.01(+0.06%) |
Aug 15, 2024 | 25.24 | 25.27 | 25.21 | 25.27 | 6,862 | -0.03(-0.12%) |
Aug 14, 2024 | 25.34 | 25.34 | 25.30 | 25.30 | 4,285 | -0.03(-0.14%) |
Aug 13, 2024 | 25.30 | 25.33 | 25.29 | 25.33 | 9,665 | +0.04(+0.16%) |
Aug 12, 2024 | 25.26 | 25.29 | 25.25 | 25.29 | 4,044 | +0.05(+0.20%) |
Aug 09, 2024 | 25.26 | 25.27 | 25.23 | 25.24 | 6,228 | +0.01(+0.06%) |
Aug 08, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 5,004 | -0.02(-0.08%) |
Aug 07, 2024 | 25.24 | 25.26 | 25.23 | 25.25 | 4,735 | -0.01(-0.04%) |
Aug 06, 2024 | 25.25 | 25.29 | 25.23 | 25.25 | 9,536 | -0.05(-0.19%) |
Aug 05, 2024 | 25.30 | 25.30 | 25.25 | 25.30 | 11,929 | +0.02(+0.07%) |
Aug 02, 2024 | 25.27 | 25.30 | 25.26 | 25.29 | 10,457 | +0.05(+0.20%) |
Aug 01, 2024 | 25.10 | 25.25 | 25.10 | 25.23 | 3,890 | +0.02(+0.06%) |
Jul 31, 2024 | 25.25 | 25.25 | 25.15 | 25.22 | 6,335 | +0.07(+0.28%) |
Jul 30, 2024 | 25.12 | 25.17 | 25.12 | 25.15 | 10,531 | +0.01(+0.03%) |
Jul 29, 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 1,786 | +0.00(+0.02%) |
Jul 26, 2024 | 25.13 | 25.15 | 25.12 | 25.14 | 8,514 | +0.04(+0.14%) |
Jul 25, 2024 | 25.10 | 25.12 | 25.09 | 25.10 | 2,995 | -0.00(-0.02%) |
Jul 24, 2024 | 25.11 | 25.14 | 25.10 | 25.10 | 11,542 | +0.01(+0.04%) |
Jul 23, 2024 | 25.08 | 25.11 | 25.08 | 25.09 | 2,430 | +0.02(+0.06%) |
Jul 22, 2024 | 25.07 | 25.10 | 25.07 | 25.08 | 8,952 | -0.02(-0.06%) |
Jul 19, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 4,910 | -0.02(-0.06%) |
Jul 18, 2024 | 25.13 | 25.15 | 25.11 | 25.11 | 2,604 | -0.04(-0.14%) |
Jul 17, 2024 | 25.12 | 25.16 | 25.12 | 25.14 | 5,671 | +0.01(+0.04%) |
Jul 16, 2024 | 25.14 | 25.15 | 25.10 | 25.14 | 5,926 | +0.01(+0.02%) |
Jul 15, 2024 | 25.15 | 25.15 | 25.08 | 25.13 | 33,151 | +0.03(+0.10%) |
Jul 12, 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 5,151 | +0.02(+0.08%) |
Jul 11, 2024 | 25.08 | 25.10 | 25.08 | 25.09 | 3,441 | +0.01(+0.05%) |
Jul 10, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 5,701 | +0.01(+0.05%) |
Jul 09, 2024 | 25.06 | 25.06 | 25.05 | 25.06 | 8,410 | -0.01(-0.02%) |
Jul 08, 2024 | 25.07 | 25.09 | 25.05 | 25.07 | 33,534 | -0.01(-0.04%) |
Jul 05, 2024 | 25.08 | 25.09 | 25.05 | 25.07 | 7,053 | +0.05(+0.20%) |
Jul 03, 2024 | 25.02 | 25.05 | 25.01 | 25.02 | 6,225 | +0.03(+0.12%) |
Jul 02, 2024 | 25.01 | 25.01 | 24.98 | 25.00 | 4,449 | +0.02(+0.06%) |