Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.82 | 28.94 | 28.64 | 28.90 | 21,885,364 | +0.12(+0.42%) |
Aug 22, 2024 | 29.02 | 29.13 | 28.54 | 28.78 | 20,232,888 | -0.25(-0.86%) |
Aug 21, 2024 | 28.98 | 29.17 | 28.93 | 29.03 | 16,725,717 | +0.13(+0.45%) |
Aug 20, 2024 | 28.80 | 29.19 | 28.80 | 28.90 | 21,291,626 | +0.10(+0.35%) |
Aug 19, 2024 | 28.35 | 28.89 | 28.28 | 28.80 | 26,375,560 | +0.50(+1.77%) |
Aug 16, 2024 | 28.65 | 28.65 | 27.85 | 28.30 | 50,333,024 | -0.41(-1.43%) |
Aug 15, 2024 | 28.93 | 29.01 | 28.52 | 28.71 | 28,657,416 | -0.17(-0.59%) |
Aug 14, 2024 | 28.80 | 29.18 | 28.66 | 28.88 | 23,730,782 | +0.03(+0.10%) |
Aug 13, 2024 | 28.55 | 28.95 | 28.31 | 28.85 | 34,613,664 | +0.40(+1.41%) |
Aug 12, 2024 | 28.58 | 28.61 | 28.32 | 28.45 | 21,136,952 | -0.10(-0.35%) |
Aug 09, 2024 | 28.65 | 28.75 | 28.45 | 28.55 | 25,795,640 | -0.21(-0.73%) |
Aug 08, 2024 | 28.93 | 29.00 | 28.54 | 28.76 | 32,079,794 | -0.09(-0.31%) |
Aug 07, 2024 | 29.63 | 29.81 | 28.74 | 28.85 | 32,854,976 | -0.47(-1.60%) |
Aug 06, 2024 | 29.73 | 30.05 | 29.25 | 29.32 | 29,021,404 | -0.42(-1.41%) |
Aug 05, 2024 | 29.09 | 30.01 | 28.85 | 29.74 | 37,824,596 | -0.69(-2.27%) |
Aug 02, 2024 | 30.88 | 31.32 | 30.01 | 30.43 | 42,402,652 | -0.22(-0.72%) |
Aug 01, 2024 | 30.72 | 30.81 | 29.91 | 30.65 | 39,754,624 | +0.11(+0.36%) |
Jul 31, 2024 | 31.20 | 31.26 | 30.47 | 30.54 | 40,946,800 | -0.85(-2.71%) |
Jul 30, 2024 | 31.01 | 31.54 | 29.78 | 31.39 | 89,841,168 | +0.67(+2.18%) |
Jul 29, 2024 | 30.69 | 30.93 | 30.44 | 30.72 | 41,697,128 | -0.05(-0.16%) |
Jul 26, 2024 | 30.15 | 30.88 | 30.01 | 30.77 | 35,660,284 | +1.01(+3.39%) |
Jul 25, 2024 | 29.55 | 30.50 | 29.55 | 29.76 | 42,983,956 | +0.20(+0.67%) |
Jul 24, 2024 | 29.10 | 29.57 | 28.90 | 29.56 | 29,991,618 | +0.47(+1.63%) |
Jul 23, 2024 | 29.21 | 29.23 | 28.92 | 29.09 | 25,879,314 | -0.10(-0.34%) |
Jul 22, 2024 | 29.69 | 29.81 | 28.97 | 29.19 | 47,136,320 | -0.36(-1.23%) |
Jul 19, 2024 | 29.52 | 29.58 | 29.14 | 29.55 | 30,444,972 | +0.26(+0.88%) |
Jul 18, 2024 | 29.49 | 30.26 | 29.22 | 29.30 | 47,937,180 | -0.32(-1.07%) |
Jul 17, 2024 | 29.01 | 29.88 | 28.90 | 29.61 | 45,984,860 | +0.52(+1.80%) |
Jul 16, 2024 | 28.79 | 29.15 | 28.71 | 29.09 | 27,286,598 | +0.39(+1.37%) |
Jul 15, 2024 | 28.63 | 28.86 | 28.43 | 28.70 | 30,947,700 | +0.18(+0.62%) |
Jul 12, 2024 | 28.50 | 28.73 | 28.39 | 28.52 | 28,797,804 | +0.26(+0.91%) |
Jul 11, 2024 | 28.38 | 28.82 | 28.02 | 28.26 | 47,989,676 | +0.31(+1.09%) |
Jul 10, 2024 | 27.44 | 28.01 | 27.41 | 27.96 | 30,293,082 | +0.62(+2.27%) |
Jul 09, 2024 | 27.49 | 27.55 | 26.92 | 27.33 | 37,395,108 | -0.21(-0.75%) |
Jul 08, 2024 | 27.66 | 27.73 | 27.40 | 27.54 | 26,052,918 | -0.12(-0.43%) |
Jul 05, 2024 | 27.37 | 27.70 | 27.28 | 27.66 | 17,512,416 | +0.35(+1.26%) |
Jul 03, 2024 | 27.53 | 27.66 | 27.23 | 27.31 | 15,394,371 | -0.13(-0.47%) |
Jul 02, 2024 | 27.83 | 27.89 | 27.30 | 27.44 | 22,295,272 | -0.38(-1.38%) |
Jul 01, 2024 | 27.56 | 28.23 | 27.55 | 27.83 | 26,575,096 | +0.24(+0.86%) |
Jun 28, 2024 | 27.39 | 27.73 | 27.26 | 27.59 | 33,657,684 | +0.18(+0.65%) |
Jun 27, 2024 | 26.99 | 27.44 | 26.69 | 27.41 | 28,791,826 | +0.37(+1.39%) |
Jun 26, 2024 | 27.52 | 27.54 | 26.69 | 27.04 | 31,166,102 | -0.56(-2.04%) |
Jun 25, 2024 | 28.00 | 28.02 | 27.54 | 27.60 | 26,669,006 | -0.36(-1.30%) |
Jun 24, 2024 | 27.56 | 28.01 | 27.34 | 27.97 | 35,906,068 | +0.61(+2.23%) |
Jun 21, 2024 | 27.38 | 27.50 | 27.18 | 27.35 | 53,972,212 | +0.00(+0.00%) |
Jun 20, 2024 | 26.82 | 27.57 | 26.77 | 27.35 | 30,202,862 | +0.33(+1.20%) |
Jun 18, 2024 | 26.60 | 27.08 | 26.57 | 27.03 | 30,238,672 | +0.42(+1.59%) |
Jun 17, 2024 | 27.07 | 27.09 | 26.50 | 26.60 | 32,635,728 | -0.54(-2.00%) |
Jun 14, 2024 | 27.36 | 27.83 | 27.05 | 27.15 | 29,899,654 | -0.12(-0.43%) |
Jun 13, 2024 | 27.12 | 27.33 | 26.82 | 27.27 | 34,398,988 | -0.01(-0.04%) |
Jun 12, 2024 | 27.78 | 27.84 | 27.18 | 27.28 | 32,956,892 | -0.36(-1.32%) |
Jun 11, 2024 | 27.56 | 27.94 | 27.50 | 27.64 | 29,985,922 | -0.04(-0.14%) |
Jun 10, 2024 | 27.96 | 27.96 | 27.25 | 27.68 | 37,517,048 | -0.50(-1.78%) |
Jun 07, 2024 | 28.35 | 28.65 | 28.15 | 28.18 | 27,914,710 | -0.22(-0.76%) |
Jun 06, 2024 | 28.95 | 29.13 | 28.39 | 28.40 | 35,851,868 | -0.74(-2.54%) |
Jun 05, 2024 | 29.15 | 29.21 | 28.76 | 29.14 | 27,724,078 | +0.06(+0.20%) |
Jun 04, 2024 | 28.89 | 29.32 | 28.76 | 29.08 | 46,956,484 | +0.18(+0.61%) |