Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.00 | 27.24 | 25.99 | 26.81 | 7,801,906 | +1.72(+6.86%) |
Aug 22, 2024 | 25.59 | 25.83 | 25.00 | 25.09 | 2,548,958 | -0.64(-2.49%) |
Aug 21, 2024 | 25.66 | 25.97 | 25.59 | 25.73 | 2,015,147 | +0.09(+0.35%) |
Aug 20, 2024 | 25.51 | 25.83 | 25.40 | 25.64 | 1,595,784 | +0.20(+0.79%) |
Aug 19, 2024 | 25.29 | 25.91 | 25.26 | 25.44 | 2,746,043 | +0.12(+0.47%) |
Aug 16, 2024 | 25.60 | 25.63 | 25.09 | 25.32 | 2,467,842 | -0.19(-0.74%) |
Aug 15, 2024 | 25.47 | 25.82 | 25.30 | 25.51 | 2,744,058 | +0.36(+1.43%) |
Aug 14, 2024 | 25.15 | 25.49 | 25.07 | 25.15 | 1,081,354 | +0.12(+0.48%) |
Aug 13, 2024 | 24.86 | 25.05 | 24.70 | 25.03 | 1,396,702 | +0.22(+0.89%) |
Aug 12, 2024 | 24.81 | 25.42 | 24.59 | 24.81 | 1,589,628 | +0.09(+0.36%) |
Aug 09, 2024 | 24.80 | 25.00 | 24.52 | 24.72 | 1,450,454 | +0.03(+0.12%) |
Aug 08, 2024 | 24.36 | 24.77 | 24.27 | 24.69 | 1,787,356 | +0.45(+1.86%) |
Aug 07, 2024 | 24.78 | 25.14 | 24.21 | 24.24 | 4,441,997 | +0.13(+0.54%) |
Aug 06, 2024 | 24.14 | 24.55 | 23.65 | 24.11 | 5,135,454 | +0.17(+0.71%) |
Aug 05, 2024 | 22.90 | 24.04 | 22.79 | 23.94 | 6,975,371 | -0.58(-2.37%) |
Aug 02, 2024 | 25.54 | 25.55 | 24.35 | 24.52 | 6,292,676 | -1.63(-6.23%) |
Aug 01, 2024 | 27.76 | 27.93 | 25.90 | 26.15 | 4,537,501 | -2.19(-7.73%) |
Jul 31, 2024 | 27.79 | 28.56 | 27.47 | 28.34 | 4,811,210 | +1.06(+3.89%) |
Jul 30, 2024 | 27.17 | 27.41 | 26.84 | 27.28 | 4,621,191 | +0.23(+0.85%) |
Jul 29, 2024 | 27.50 | 27.60 | 26.88 | 27.05 | 1,702,475 | -0.49(-1.78%) |
Jul 26, 2024 | 27.28 | 27.68 | 27.26 | 27.54 | 2,735,480 | +0.59(+2.19%) |
Jul 25, 2024 | 27.04 | 27.27 | 26.41 | 26.95 | 3,806,829 | -0.52(-1.89%) |
Jul 24, 2024 | 28.10 | 28.24 | 27.45 | 27.47 | 2,462,577 | -0.79(-2.80%) |
Jul 23, 2024 | 28.39 | 28.41 | 27.92 | 28.26 | 1,526,319 | -0.19(-0.67%) |
Jul 22, 2024 | 28.35 | 28.66 | 28.00 | 28.45 | 2,003,232 | +0.25(+0.89%) |
Jul 19, 2024 | 28.18 | 28.57 | 28.00 | 28.20 | 3,311,405 | -0.20(-0.70%) |
Jul 18, 2024 | 29.26 | 29.27 | 28.30 | 28.40 | 3,143,958 | -0.70(-2.41%) |
Jul 17, 2024 | 30.33 | 30.35 | 28.94 | 29.10 | 4,564,679 | -1.35(-4.43%) |
Jul 16, 2024 | 30.88 | 30.88 | 30.22 | 30.45 | 4,036,161 | -0.39(-1.26%) |
Jul 15, 2024 | 31.29 | 31.29 | 30.65 | 30.84 | 1,748,304 | -0.34(-1.09%) |
Jul 12, 2024 | 31.28 | 31.52 | 30.97 | 31.18 | 1,657,204 | -0.08(-0.26%) |
Jul 11, 2024 | 31.34 | 31.43 | 31.04 | 31.26 | 2,108,207 | +0.22(+0.71%) |
Jul 10, 2024 | 29.68 | 31.15 | 29.66 | 31.04 | 5,605,092 | +1.32(+4.44%) |
Jul 09, 2024 | 29.34 | 29.90 | 29.31 | 29.72 | 1,756,906 | +0.29(+0.99%) |
Jul 08, 2024 | 29.65 | 29.79 | 29.27 | 29.43 | 1,585,859 | -0.26(-0.88%) |
Jul 05, 2024 | 29.93 | 29.98 | 29.21 | 29.69 | 1,494,580 | -0.14(-0.47%) |
Jul 03, 2024 | 29.47 | 30.00 | 29.45 | 29.83 | 2,185,358 | +0.93(+3.22%) |
Jul 02, 2024 | 29.20 | 29.24 | 28.58 | 28.90 | 1,532,108 | -0.24(-0.82%) |
Jul 01, 2024 | 29.02 | 29.23 | 28.86 | 29.14 | 1,174,825 | +0.19(+0.66%) |
Jun 28, 2024 | 29.85 | 29.95 | 28.74 | 28.95 | 2,459,265 | -0.63(-2.13%) |
Jun 27, 2024 | 29.27 | 29.70 | 29.13 | 29.58 | 2,322,246 | +0.50(+1.74%) |
Jun 26, 2024 | 28.73 | 29.22 | 28.73 | 29.07 | 3,591,180 | +0.24(+0.83%) |
Jun 25, 2024 | 29.02 | 29.10 | 28.54 | 28.84 | 2,707,974 | -0.30(-1.03%) |
Jun 24, 2024 | 29.65 | 29.77 | 29.05 | 29.13 | 2,062,469 | -0.47(-1.59%) |
Jun 21, 2024 | 29.81 | 29.94 | 29.30 | 29.60 | 2,075,088 | -0.50(-1.66%) |
Jun 20, 2024 | 30.22 | 30.26 | 29.80 | 30.10 | 2,588,764 | +0.04(+0.13%) |
Jun 18, 2024 | 29.47 | 30.23 | 29.36 | 30.06 | 2,713,574 | +0.73(+2.49%) |
Jun 17, 2024 | 29.45 | 29.71 | 29.12 | 29.33 | 1,828,864 | -0.20(-0.68%) |
Jun 14, 2024 | 29.81 | 29.97 | 29.43 | 29.53 | 1,742,975 | -0.38(-1.27%) |
Jun 13, 2024 | 29.77 | 30.27 | 29.74 | 29.91 | 3,140,634 | +0.05(+0.17%) |
Jun 12, 2024 | 29.59 | 30.07 | 29.33 | 29.86 | 3,295,683 | +0.91(+3.14%) |
Jun 11, 2024 | 29.82 | 29.91 | 28.76 | 28.96 | 3,810,009 | -1.33(-4.39%) |
Jun 10, 2024 | 29.99 | 30.56 | 29.99 | 30.28 | 1,593,891 | +0.35(+1.17%) |
Jun 07, 2024 | 30.92 | 30.92 | 29.88 | 29.93 | 2,289,358 | -1.19(-3.82%) |
Jun 06, 2024 | 30.74 | 31.40 | 30.69 | 31.12 | 2,451,761 | +0.60(+1.96%) |
Jun 05, 2024 | 30.98 | 31.24 | 30.39 | 30.52 | 3,141,099 | -0.13(-0.42%) |
Jun 04, 2024 | 31.17 | 31.21 | 30.23 | 30.65 | 5,227,746 | -0.88(-2.79%) |