Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.27 | 29.75 | 29.17 | 29.67 | 1,638,673 | +0.54(+1.85%) |
Aug 22, 2024 | 28.94 | 29.15 | 28.66 | 29.13 | 1,492,795 | +0.45(+1.57%) |
Aug 21, 2024 | 28.42 | 28.70 | 28.26 | 28.68 | 1,361,715 | +0.45(+1.59%) |
Aug 20, 2024 | 28.33 | 28.44 | 28.09 | 28.23 | 1,158,492 | -0.17(-0.60%) |
Aug 19, 2024 | 28.64 | 28.64 | 27.91 | 28.40 | 1,921,178 | -0.17(-0.60%) |
Aug 16, 2024 | 28.31 | 28.60 | 28.17 | 28.57 | 1,214,294 | +0.08(+0.28%) |
Aug 15, 2024 | 28.58 | 28.70 | 28.33 | 28.49 | 1,516,715 | +0.31(+1.10%) |
Aug 14, 2024 | 28.09 | 28.42 | 27.88 | 28.18 | 2,253,076 | +0.19(+0.68%) |
Aug 13, 2024 | 28.20 | 28.20 | 27.58 | 27.99 | 1,981,001 | -0.04(-0.14%) |
Aug 12, 2024 | 27.91 | 28.13 | 27.86 | 28.03 | 1,776,440 | -0.15(-0.53%) |
Aug 09, 2024 | 28.00 | 28.21 | 27.61 | 28.18 | 1,533,409 | +0.04(+0.14%) |
Aug 08, 2024 | 28.03 | 28.41 | 27.87 | 28.14 | 2,100,064 | +0.23(+0.82%) |
Aug 07, 2024 | 28.50 | 28.66 | 27.78 | 27.91 | 1,391,308 | -0.36(-1.27%) |
Aug 06, 2024 | 27.82 | 28.70 | 27.73 | 28.27 | 2,010,886 | +0.41(+1.47%) |
Aug 05, 2024 | 27.92 | 28.20 | 27.50 | 27.86 | 1,917,065 | -1.06(-3.67%) |
Aug 02, 2024 | 29.28 | 29.28 | 28.56 | 28.92 | 2,285,546 | -0.63(-2.13%) |
Aug 01, 2024 | 30.08 | 30.34 | 29.28 | 29.55 | 2,777,214 | -0.55(-1.83%) |
Jul 31, 2024 | 29.26 | 30.66 | 29.02 | 30.10 | 4,467,952 | +1.01(+3.47%) |
Jul 30, 2024 | 28.22 | 29.73 | 27.37 | 29.09 | 7,942,950 | +1.08(+3.86%) |
Jul 29, 2024 | 27.98 | 28.37 | 27.85 | 28.01 | 2,877,539 | +0.13(+0.47%) |
Jul 26, 2024 | 27.57 | 27.99 | 27.52 | 27.88 | 1,667,400 | +0.59(+2.16%) |
Jul 25, 2024 | 27.21 | 27.73 | 27.16 | 27.29 | 1,957,449 | -0.03(-0.11%) |
Jul 24, 2024 | 27.73 | 27.82 | 27.28 | 27.32 | 2,220,189 | -0.38(-1.37%) |
Jul 23, 2024 | 27.77 | 27.88 | 27.41 | 27.70 | 2,505,337 | -0.07(-0.25%) |
Jul 22, 2024 | 28.00 | 28.12 | 27.64 | 27.77 | 2,279,742 | -0.06(-0.22%) |
Jul 19, 2024 | 27.77 | 27.96 | 27.58 | 27.83 | 1,502,298 | -0.14(-0.50%) |
Jul 18, 2024 | 27.91 | 28.52 | 27.73 | 27.97 | 1,220,274 | -0.11(-0.39%) |
Jul 17, 2024 | 27.88 | 28.42 | 27.75 | 28.08 | 1,816,948 | +0.14(+0.50%) |
Jul 16, 2024 | 27.72 | 28.09 | 27.28 | 27.94 | 1,920,561 | +0.64(+2.34%) |
Jul 15, 2024 | 27.50 | 27.75 | 27.20 | 27.30 | 1,955,087 | -0.22(-0.80%) |
Jul 12, 2024 | 27.11 | 27.72 | 27.00 | 27.52 | 2,402,042 | +0.57(+2.12%) |
Jul 11, 2024 | 26.86 | 27.32 | 26.69 | 26.95 | 2,673,822 | +0.41(+1.54%) |
Jul 10, 2024 | 25.50 | 26.56 | 25.46 | 26.54 | 3,948,215 | +1.20(+4.74%) |
Jul 09, 2024 | 25.46 | 25.57 | 25.20 | 25.34 | 1,929,036 | -0.14(-0.55%) |
Jul 08, 2024 | 25.41 | 25.57 | 25.22 | 25.48 | 2,068,923 | +0.21(+0.83%) |
Jul 05, 2024 | 25.58 | 25.75 | 25.12 | 25.27 | 4,727,634 | -0.40(-1.56%) |
Jul 03, 2024 | 26.02 | 26.23 | 25.67 | 25.67 | 1,243,846 | -0.18(-0.70%) |
Jul 02, 2024 | 25.83 | 25.93 | 25.16 | 25.85 | 3,086,859 | -0.05(-0.19%) |
Jul 01, 2024 | 26.27 | 26.31 | 25.82 | 25.90 | 1,842,691 | -0.31(-1.18%) |
Jun 28, 2024 | 26.34 | 26.64 | 26.09 | 26.21 | 6,645,560 | -0.05(-0.19%) |
Jun 27, 2024 | 26.61 | 26.61 | 26.05 | 26.26 | 3,221,790 | -0.60(-2.23%) |
Jun 26, 2024 | 26.93 | 27.11 | 26.59 | 26.86 | 1,869,512 | -0.26(-0.96%) |
Jun 25, 2024 | 27.64 | 27.68 | 27.10 | 27.12 | 1,884,802 | -0.54(-1.95%) |
Jun 24, 2024 | 27.02 | 27.77 | 26.96 | 27.66 | 1,875,508 | +0.61(+2.26%) |
Jun 21, 2024 | 27.25 | 27.52 | 26.86 | 27.05 | 3,368,386 | -0.32(-1.17%) |
Jun 20, 2024 | 27.63 | 27.86 | 27.34 | 27.37 | 1,999,237 | -0.21(-0.76%) |
Jun 18, 2024 | 27.74 | 27.94 | 27.53 | 27.58 | 1,448,169 | -0.03(-0.11%) |
Jun 17, 2024 | 27.12 | 27.82 | 27.06 | 27.61 | 2,240,600 | +0.34(+1.25%) |
Jun 14, 2024 | 27.44 | 27.73 | 27.11 | 27.27 | 2,282,633 | -0.15(-0.55%) |
Jun 13, 2024 | 27.90 | 27.95 | 27.23 | 27.42 | 2,254,503 | -0.58(-2.06%) |
Jun 12, 2024 | 27.90 | 28.26 | 27.76 | 28.00 | 2,549,647 | +0.25(+0.90%) |
Jun 11, 2024 | 26.88 | 27.83 | 26.52 | 27.75 | 4,400,833 | +0.78(+2.88%) |
Jun 10, 2024 | 27.03 | 27.07 | 26.67 | 26.97 | 1,804,525 | -0.24(-0.88%) |
Jun 07, 2024 | 26.91 | 27.28 | 26.63 | 27.21 | 2,463,004 | +0.09(+0.33%) |
Jun 06, 2024 | 27.95 | 28.21 | 27.12 | 27.12 | 3,279,553 | -0.93(-3.30%) |
Jun 05, 2024 | 27.59 | 28.10 | 27.34 | 28.05 | 1,769,356 | +0.37(+1.33%) |
Jun 04, 2024 | 27.45 | 27.72 | 27.45 | 27.68 | 2,082,650 | -0.01(-0.04%) |