Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.75 | 24.22 | 23.59 | 23.68 | 3,538,890 | +0.12(+0.51%) |
Aug 22, 2024 | 24.22 | 24.47 | 23.54 | 23.56 | 3,496,118 | -0.65(-2.68%) |
Aug 21, 2024 | 24.32 | 24.32 | 23.76 | 24.21 | 3,207,715 | +0.18(+0.75%) |
Aug 20, 2024 | 25.03 | 25.10 | 24.00 | 24.03 | 3,614,979 | -0.87(-3.49%) |
Aug 19, 2024 | 24.79 | 25.14 | 24.65 | 24.90 | 3,939,385 | +0.16(+0.65%) |
Aug 16, 2024 | 24.75 | 24.95 | 24.36 | 24.74 | 3,656,840 | -0.07(-0.28%) |
Aug 15, 2024 | 25.25 | 25.95 | 24.71 | 24.81 | 5,137,982 | +0.03(+0.12%) |
Aug 14, 2024 | 24.90 | 25.16 | 24.55 | 24.78 | 4,706,348 | +0.03(+0.12%) |
Aug 13, 2024 | 24.22 | 24.89 | 23.98 | 24.75 | 6,369,135 | +0.78(+3.25%) |
Aug 12, 2024 | 23.67 | 24.09 | 23.49 | 23.97 | 4,393,457 | +0.34(+1.44%) |
Aug 09, 2024 | 23.30 | 23.71 | 22.92 | 23.63 | 5,099,144 | +0.23(+0.98%) |
Aug 08, 2024 | 23.08 | 23.70 | 22.27 | 23.40 | 7,202,054 | +0.69(+3.04%) |
Aug 07, 2024 | 24.00 | 24.33 | 22.10 | 22.71 | 21,833,468 | -1.48(-6.12%) |
Aug 06, 2024 | 23.99 | 24.74 | 23.74 | 24.19 | 11,066,642 | +0.27(+1.13%) |
Aug 05, 2024 | 22.24 | 24.41 | 22.14 | 23.92 | 9,582,010 | -0.53(-2.17%) |
Aug 02, 2024 | 24.10 | 24.50 | 23.50 | 24.45 | 8,883,537 | -0.80(-3.17%) |
Aug 01, 2024 | 26.17 | 26.72 | 24.82 | 25.25 | 4,222,082 | -0.91(-3.48%) |
Jul 31, 2024 | 26.42 | 26.57 | 25.96 | 26.16 | 4,941,478 | +0.20(+0.77%) |
Jul 30, 2024 | 26.24 | 26.64 | 25.70 | 25.96 | 3,634,180 | -0.04(-0.15%) |
Jul 29, 2024 | 26.00 | 26.19 | 25.46 | 26.00 | 4,097,333 | +0.32(+1.25%) |
Jul 26, 2024 | 25.75 | 26.38 | 25.43 | 25.68 | 5,997,776 | +0.69(+2.76%) |
Jul 25, 2024 | 24.73 | 25.52 | 24.33 | 24.99 | 6,933,541 | +0.19(+0.77%) |
Jul 24, 2024 | 26.66 | 26.94 | 24.74 | 24.80 | 9,372,230 | -2.24(-8.28%) |
Jul 23, 2024 | 27.36 | 27.47 | 26.47 | 27.04 | 8,197,621 | -0.38(-1.39%) |
Jul 22, 2024 | 27.36 | 27.79 | 26.78 | 27.42 | 7,273,140 | +0.25(+0.92%) |
Jul 19, 2024 | 26.42 | 27.50 | 26.23 | 27.17 | 5,522,799 | +0.66(+2.49%) |
Jul 18, 2024 | 27.76 | 27.88 | 26.29 | 26.51 | 10,749,606 | -0.11(-0.41%) |
Jul 17, 2024 | 27.03 | 27.19 | 26.06 | 26.62 | 5,658,646 | -0.68(-2.49%) |
Jul 16, 2024 | 26.22 | 27.39 | 26.04 | 27.30 | 11,017,506 | +1.38(+5.32%) |
Jul 15, 2024 | 25.38 | 25.93 | 25.02 | 25.92 | 5,115,119 | +0.70(+2.78%) |
Jul 12, 2024 | 24.55 | 25.36 | 24.30 | 25.22 | 5,277,909 | +0.85(+3.49%) |
Jul 11, 2024 | 24.13 | 24.41 | 23.80 | 24.37 | 4,755,768 | +0.51(+2.14%) |
Jul 10, 2024 | 25.01 | 25.04 | 23.51 | 23.86 | 8,661,158 | -1.07(-4.29%) |
Jul 09, 2024 | 25.28 | 25.46 | 24.60 | 24.93 | 4,348,784 | -0.48(-1.89%) |
Jul 08, 2024 | 25.75 | 25.84 | 25.22 | 25.41 | 3,935,186 | -0.25(-0.97%) |
Jul 05, 2024 | 25.07 | 25.79 | 24.93 | 25.66 | 2,942,817 | +0.35(+1.38%) |
Jul 03, 2024 | 25.99 | 26.29 | 25.19 | 25.31 | 3,032,355 | -0.68(-2.62%) |
Jul 02, 2024 | 25.40 | 26.00 | 25.28 | 25.99 | 3,217,107 | +0.53(+2.08%) |
Jul 01, 2024 | 25.83 | 25.94 | 25.19 | 25.46 | 3,723,839 | -0.31(-1.20%) |
Jun 28, 2024 | 25.88 | 26.04 | 25.27 | 25.77 | 11,069,214 | +0.05(+0.19%) |
Jun 27, 2024 | 25.77 | 26.18 | 25.57 | 25.72 | 4,192,012 | +0.00(+0.00%) |
Jun 26, 2024 | 25.62 | 25.82 | 25.27 | 25.72 | 3,130,725 | -0.07(-0.27%) |
Jun 25, 2024 | 25.45 | 25.93 | 25.25 | 25.79 | 5,255,239 | +0.20(+0.78%) |
Jun 24, 2024 | 25.52 | 25.74 | 25.11 | 25.59 | 4,634,333 | +0.05(+0.20%) |
Jun 21, 2024 | 25.46 | 25.70 | 24.86 | 25.54 | 8,854,240 | +0.02(+0.08%) |
Jun 20, 2024 | 24.04 | 25.60 | 23.89 | 25.52 | 9,572,205 | +1.48(+6.16%) |
Jun 18, 2024 | 23.42 | 24.98 | 23.34 | 24.04 | 14,608,019 | +1.44(+6.37%) |
Jun 17, 2024 | 22.55 | 23.24 | 22.35 | 22.60 | 8,019,050 | -0.12(-0.53%) |
Jun 14, 2024 | 22.46 | 22.76 | 21.97 | 22.72 | 8,829,788 | +0.00(+0.00%) |
Jun 13, 2024 | 22.50 | 22.77 | 21.32 | 22.72 | 10,520,797 | +0.12(+0.53%) |
Jun 12, 2024 | 23.00 | 23.19 | 22.42 | 22.60 | 7,568,266 | +0.40(+1.80%) |
Jun 11, 2024 | 22.41 | 22.52 | 22.06 | 22.20 | 5,841,552 | -0.36(-1.60%) |
Jun 10, 2024 | 22.01 | 22.82 | 21.92 | 22.56 | 7,119,633 | +0.54(+2.45%) |
Jun 07, 2024 | 22.37 | 22.73 | 21.97 | 22.02 | 7,580,234 | -0.60(-2.65%) |
Jun 06, 2024 | 22.50 | 23.22 | 22.40 | 22.62 | 4,947,820 | +0.12(+0.53%) |
Jun 05, 2024 | 22.49 | 22.66 | 22.11 | 22.50 | 6,110,380 | +0.07(+0.31%) |
Jun 04, 2024 | 22.88 | 23.23 | 22.37 | 22.43 | 6,420,300 | -0.57(-2.48%) |