Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.55 | 28.80 | 28.36 | 28.73 | 2,893,618 | +0.40(+1.41%) |
Aug 22, 2024 | 28.10 | 28.44 | 28.08 | 28.33 | 2,511,473 | +0.21(+0.75%) |
Aug 21, 2024 | 27.93 | 28.25 | 27.84 | 28.12 | 2,536,316 | +0.35(+1.26%) |
Aug 20, 2024 | 28.28 | 28.33 | 27.73 | 27.77 | 1,817,433 | -0.60(-2.11%) |
Aug 19, 2024 | 28.26 | 28.51 | 28.21 | 28.37 | 1,453,047 | +0.07(+0.25%) |
Aug 16, 2024 | 27.89 | 28.32 | 27.83 | 28.30 | 2,055,329 | +0.38(+1.36%) |
Aug 15, 2024 | 27.42 | 28.09 | 27.35 | 27.92 | 2,330,165 | +0.91(+3.37%) |
Aug 14, 2024 | 26.91 | 27.21 | 26.78 | 27.01 | 2,072,997 | +0.19(+0.71%) |
Aug 13, 2024 | 26.47 | 26.84 | 26.32 | 26.82 | 1,788,338 | +0.57(+2.17%) |
Aug 12, 2024 | 26.38 | 26.75 | 25.97 | 26.25 | 3,020,432 | -0.01(-0.04%) |
Aug 09, 2024 | 25.87 | 26.35 | 25.66 | 26.26 | 2,507,946 | +0.36(+1.39%) |
Aug 08, 2024 | 25.30 | 25.96 | 25.27 | 25.90 | 2,345,644 | +0.88(+3.52%) |
Aug 07, 2024 | 25.64 | 25.83 | 24.87 | 25.02 | 3,720,659 | -0.11(-0.44%) |
Aug 06, 2024 | 25.03 | 25.55 | 25.00 | 25.13 | 2,762,234 | +0.23(+0.92%) |
Aug 05, 2024 | 25.05 | 25.25 | 23.97 | 24.90 | 5,903,494 | -1.31(-5.00%) |
Aug 02, 2024 | 26.60 | 27.15 | 25.93 | 26.21 | 4,750,903 | -1.50(-5.41%) |
Aug 01, 2024 | 29.41 | 29.59 | 27.13 | 27.71 | 7,399,552 | -1.84(-6.23%) |
Jul 31, 2024 | 30.03 | 30.20 | 29.52 | 29.55 | 3,677,325 | -0.20(-0.67%) |
Jul 30, 2024 | 29.81 | 30.34 | 29.41 | 29.75 | 3,266,771 | +0.02(+0.07%) |
Jul 29, 2024 | 29.91 | 30.30 | 29.64 | 29.73 | 2,581,874 | -0.07(-0.23%) |
Jul 26, 2024 | 29.62 | 29.91 | 29.30 | 29.80 | 2,003,798 | +0.51(+1.74%) |
Jul 25, 2024 | 29.10 | 29.52 | 28.90 | 29.29 | 2,274,598 | +0.29(+1.00%) |
Jul 24, 2024 | 29.40 | 29.68 | 28.88 | 29.00 | 2,698,727 | -0.66(-2.23%) |
Jul 23, 2024 | 29.61 | 29.83 | 29.45 | 29.66 | 1,772,301 | -0.01(-0.03%) |
Jul 22, 2024 | 29.45 | 29.77 | 29.36 | 29.67 | 1,965,205 | +0.40(+1.37%) |
Jul 19, 2024 | 29.66 | 29.75 | 29.18 | 29.27 | 2,016,696 | -0.40(-1.35%) |
Jul 18, 2024 | 29.50 | 30.24 | 29.47 | 29.67 | 2,750,880 | +0.11(+0.37%) |
Jul 17, 2024 | 30.01 | 30.23 | 29.33 | 29.56 | 4,297,230 | -0.56(-1.86%) |
Jul 16, 2024 | 29.96 | 30.41 | 29.87 | 30.12 | 2,768,159 | +0.22(+0.74%) |
Jul 15, 2024 | 29.74 | 30.05 | 29.55 | 29.90 | 4,081,095 | +0.46(+1.56%) |
Jul 12, 2024 | 29.98 | 30.09 | 29.41 | 29.44 | 3,064,918 | -0.50(-1.67%) |
Jul 11, 2024 | 29.87 | 30.17 | 29.80 | 29.94 | 1,994,112 | -0.01(-0.03%) |
Jul 10, 2024 | 29.39 | 30.04 | 29.15 | 29.95 | 3,606,848 | +0.46(+1.56%) |
Jul 09, 2024 | 29.02 | 29.80 | 28.94 | 29.49 | 2,294,005 | +0.46(+1.58%) |
Jul 08, 2024 | 28.73 | 29.18 | 28.73 | 29.03 | 2,843,061 | +0.28(+0.97%) |
Jul 05, 2024 | 29.31 | 29.44 | 28.41 | 28.75 | 3,757,258 | -0.60(-2.04%) |
Jul 03, 2024 | 29.60 | 29.83 | 29.34 | 29.35 | 1,770,941 | -0.24(-0.81%) |
Jul 02, 2024 | 29.09 | 29.65 | 29.05 | 29.59 | 2,293,265 | +0.47(+1.61%) |
Jul 01, 2024 | 29.38 | 29.66 | 29.06 | 29.12 | 3,009,261 | +0.00(+0.00%) |
Jun 28, 2024 | 29.20 | 29.69 | 28.95 | 29.12 | 5,623,767 | +0.01(+0.03%) |
Jun 27, 2024 | 28.97 | 29.29 | 28.97 | 29.11 | 3,101,089 | -0.01(-0.03%) |
Jun 26, 2024 | 29.23 | 29.31 | 28.84 | 29.12 | 3,437,180 | -0.21(-0.72%) |
Jun 25, 2024 | 29.53 | 29.71 | 29.31 | 29.33 | 2,525,436 | -0.22(-0.74%) |
Jun 24, 2024 | 29.74 | 29.98 | 29.54 | 29.55 | 3,010,944 | -0.11(-0.37%) |
Jun 21, 2024 | 29.70 | 29.74 | 29.25 | 29.66 | 5,470,588 | -0.04(-0.13%) |
Jun 20, 2024 | 29.27 | 29.70 | 29.17 | 29.70 | 3,449,622 | +0.54(+1.85%) |
Jun 18, 2024 | 28.87 | 29.30 | 28.76 | 29.16 | 3,336,924 | +0.36(+1.25%) |
Jun 17, 2024 | 28.39 | 28.81 | 28.39 | 28.80 | 2,841,549 | +0.45(+1.59%) |
Jun 14, 2024 | 28.54 | 29.12 | 28.15 | 28.35 | 6,419,409 | -0.43(-1.49%) |
Jun 13, 2024 | 28.77 | 28.85 | 28.62 | 28.78 | 2,993,223 | -0.03(-0.10%) |
Jun 12, 2024 | 28.88 | 29.22 | 28.75 | 28.81 | 3,266,928 | +0.13(+0.45%) |
Jun 11, 2024 | 28.85 | 29.06 | 28.49 | 28.68 | 7,013,431 | -0.38(-1.30%) |
Jun 10, 2024 | 28.62 | 29.15 | 28.51 | 29.06 | 3,297,092 | +0.39(+1.35%) |
Jun 07, 2024 | 28.73 | 28.84 | 28.53 | 28.67 | 2,117,236 | -0.02(-0.07%) |
Jun 06, 2024 | 29.37 | 29.43 | 28.56 | 28.69 | 3,643,565 | -0.62(-2.10%) |
Jun 05, 2024 | 28.80 | 29.39 | 28.39 | 29.31 | 6,194,397 | +0.67(+2.36%) |
Jun 04, 2024 | 28.69 | 29.14 | 28.44 | 28.63 | 7,600,851 | -0.56(-1.90%) |