Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.23 | 25.71 | 25.09 | 25.66 | 2,931,188 | +0.64(+2.56%) |
Aug 22, 2024 | 25.48 | 25.72 | 24.98 | 25.02 | 3,281,571 | -0.41(-1.61%) |
Aug 21, 2024 | 25.66 | 25.66 | 25.27 | 25.43 | 3,398,014 | -0.15(-0.59%) |
Aug 20, 2024 | 25.44 | 25.67 | 25.30 | 25.58 | 2,653,160 | +0.17(+0.67%) |
Aug 19, 2024 | 25.35 | 25.61 | 25.18 | 25.41 | 2,355,015 | +0.12(+0.47%) |
Aug 16, 2024 | 25.41 | 25.62 | 25.18 | 25.29 | 3,320,898 | -0.24(-0.94%) |
Aug 15, 2024 | 25.38 | 25.59 | 25.18 | 25.53 | 2,656,241 | +0.46(+1.83%) |
Aug 14, 2024 | 25.33 | 25.33 | 24.97 | 25.07 | 3,406,687 | -0.17(-0.67%) |
Aug 13, 2024 | 24.72 | 25.27 | 24.60 | 25.24 | 3,929,727 | +0.60(+2.44%) |
Aug 12, 2024 | 24.85 | 25.04 | 24.55 | 24.64 | 2,675,072 | -0.34(-1.36%) |
Aug 09, 2024 | 24.98 | 25.05 | 24.58 | 24.98 | 3,614,749 | +0.00(+0.00%) |
Aug 08, 2024 | 24.35 | 25.00 | 24.35 | 24.98 | 4,462,990 | +0.68(+2.80%) |
Aug 07, 2024 | 25.27 | 25.48 | 24.19 | 24.30 | 6,385,315 | -0.85(-3.38%) |
Aug 06, 2024 | 25.10 | 25.60 | 24.87 | 25.15 | 6,757,734 | +0.20(+0.80%) |
Aug 05, 2024 | 24.94 | 25.41 | 24.75 | 24.95 | 10,857,449 | -0.65(-2.54%) |
Aug 02, 2024 | 26.03 | 26.05 | 25.09 | 25.60 | 11,282,014 | -0.90(-3.40%) |
Aug 01, 2024 | 26.99 | 27.10 | 25.94 | 26.50 | 11,767,001 | -0.25(-0.93%) |
Jul 31, 2024 | 27.75 | 28.00 | 26.68 | 26.75 | 14,349,637 | -0.90(-3.25%) |
Jul 30, 2024 | 26.42 | 27.66 | 26.38 | 27.65 | 11,482,424 | +1.40(+5.33%) |
Jul 29, 2024 | 25.54 | 26.44 | 25.21 | 26.25 | 12,811,121 | +0.65(+2.54%) |
Jul 26, 2024 | 24.11 | 25.87 | 24.00 | 25.60 | 21,724,966 | +2.78(+12.18%) |
Jul 25, 2024 | 22.10 | 23.07 | 22.06 | 22.82 | 117,919,624 | +0.45(+2.01%) |
Jul 24, 2024 | 22.57 | 22.71 | 22.03 | 22.37 | 27,335,260 | +1.20(+5.67%) |
Jul 23, 2024 | 22.00 | 22.17 | 21.12 | 21.17 | 12,629,612 | +0.08(+0.38%) |
Jul 22, 2024 | 21.06 | 21.21 | 20.82 | 21.09 | 6,135,981 | +0.24(+1.15%) |
Jul 19, 2024 | 20.58 | 20.97 | 20.52 | 20.85 | 5,883,108 | +0.11(+0.53%) |
Jul 18, 2024 | 21.38 | 21.52 | 20.50 | 20.74 | 11,775,201 | -0.68(-3.17%) |
Jul 17, 2024 | 21.45 | 21.66 | 21.18 | 21.42 | 8,187,566 | -0.11(-0.51%) |
Jul 16, 2024 | 21.13 | 21.54 | 20.92 | 21.53 | 4,402,598 | +0.71(+3.41%) |
Jul 15, 2024 | 20.88 | 21.00 | 20.69 | 20.82 | 5,229,137 | +0.02(+0.10%) |
Jul 12, 2024 | 21.31 | 21.31 | 20.60 | 20.80 | 8,037,590 | -0.49(-2.30%) |
Jul 11, 2024 | 20.97 | 21.50 | 20.90 | 21.29 | 4,915,562 | +0.39(+1.87%) |
Jul 10, 2024 | 20.51 | 20.94 | 20.51 | 20.90 | 4,755,283 | +0.02(+0.10%) |
Jul 09, 2024 | 21.04 | 21.05 | 20.70 | 20.88 | 2,636,132 | -0.06(-0.29%) |
Jul 08, 2024 | 21.17 | 21.21 | 20.71 | 20.94 | 3,895,937 | -0.09(-0.43%) |
Jul 05, 2024 | 20.97 | 21.11 | 20.75 | 21.03 | 5,272,931 | +0.02(+0.10%) |
Jul 03, 2024 | 20.58 | 21.08 | 20.56 | 21.01 | 5,206,885 | +0.43(+2.09%) |
Jul 02, 2024 | 20.62 | 20.70 | 20.49 | 20.58 | 5,348,865 | -0.19(-0.91%) |
Jul 01, 2024 | 21.28 | 21.34 | 20.62 | 20.77 | 5,993,350 | -0.43(-2.03%) |
Jun 28, 2024 | 21.46 | 21.47 | 20.98 | 21.20 | 9,536,573 | -0.22(-1.03%) |
Jun 27, 2024 | 21.83 | 21.91 | 21.30 | 21.42 | 7,087,017 | -0.53(-2.41%) |
Jun 26, 2024 | 22.03 | 22.08 | 21.78 | 21.95 | 6,341,578 | -0.12(-0.54%) |
Jun 25, 2024 | 22.41 | 22.55 | 22.02 | 22.07 | 5,001,786 | -0.43(-1.91%) |
Jun 24, 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 6,211,951 | +0.38(+1.72%) |
Jun 21, 2024 | 21.71 | 22.53 | 21.39 | 22.12 | 11,609,885 | +0.57(+2.65%) |
Jun 20, 2024 | 21.43 | 21.57 | 21.19 | 21.55 | 6,650,035 | -0.04(-0.19%) |
Jun 18, 2024 | 21.68 | 21.83 | 21.46 | 21.59 | 7,134,542 | -0.01(-0.05%) |
Jun 17, 2024 | 21.56 | 21.75 | 21.46 | 21.60 | 6,056,348 | -0.08(-0.37%) |
Jun 14, 2024 | 21.88 | 22.00 | 21.44 | 21.68 | 5,868,771 | -0.34(-1.54%) |
Jun 13, 2024 | 22.11 | 22.23 | 21.70 | 22.02 | 8,733,109 | -0.12(-0.54%) |
Jun 12, 2024 | 22.66 | 22.79 | 21.79 | 22.14 | 14,515,346 | -0.21(-0.94%) |
Jun 11, 2024 | 23.41 | 23.46 | 22.19 | 22.35 | 13,477,382 | -1.12(-4.77%) |
Jun 10, 2024 | 23.78 | 23.98 | 23.30 | 23.47 | 5,583,123 | -0.54(-2.25%) |
Jun 07, 2024 | 24.01 | 24.04 | 23.76 | 24.01 | 4,654,665 | -0.06(-0.25%) |
Jun 06, 2024 | 24.15 | 24.40 | 23.99 | 24.07 | 4,092,087 | -0.17(-0.70%) |
Jun 05, 2024 | 24.26 | 24.61 | 24.15 | 24.24 | 3,598,190 | +0.06(+0.25%) |
Jun 04, 2024 | 24.26 | 24.45 | 24.14 | 24.18 | 6,643,421 | -0.08(-0.33%) |