Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.53 | 26.64 | 26.28 | 26.46 | 5,696,208 | +0.04(+0.15%) |
Aug 29, 2024 | 26.41 | 26.76 | 26.24 | 26.42 | 2,299,381 | +0.20(+0.76%) |
Aug 28, 2024 | 26.33 | 26.43 | 26.05 | 26.22 | 2,715,880 | -0.13(-0.49%) |
Aug 27, 2024 | 25.96 | 26.37 | 25.92 | 26.35 | 2,288,647 | +0.21(+0.80%) |
Aug 26, 2024 | 25.81 | 26.40 | 25.72 | 26.14 | 3,390,386 | +0.42(+1.63%) |
Aug 23, 2024 | 25.43 | 25.74 | 25.27 | 25.72 | 2,052,709 | +0.43(+1.70%) |
Aug 22, 2024 | 25.73 | 25.80 | 25.21 | 25.29 | 2,275,348 | -0.46(-1.79%) |
Aug 21, 2024 | 25.35 | 25.77 | 25.04 | 25.75 | 2,561,269 | +0.44(+1.74%) |
Aug 20, 2024 | 25.46 | 25.55 | 25.18 | 25.31 | 2,036,936 | -0.17(-0.67%) |
Aug 19, 2024 | 25.22 | 25.70 | 25.19 | 25.48 | 2,901,004 | +0.21(+0.83%) |
Aug 16, 2024 | 24.87 | 25.29 | 24.77 | 25.27 | 2,707,050 | +0.39(+1.57%) |
Aug 15, 2024 | 25.22 | 25.26 | 24.73 | 24.88 | 2,448,725 | -0.06(-0.24%) |
Aug 14, 2024 | 24.84 | 25.02 | 24.73 | 24.94 | 2,037,868 | +0.06(+0.24%) |
Aug 13, 2024 | 24.78 | 24.91 | 24.47 | 24.88 | 2,690,051 | +0.26(+1.06%) |
Aug 12, 2024 | 24.94 | 25.10 | 24.45 | 24.62 | 1,976,801 | -0.28(-1.12%) |
Aug 09, 2024 | 24.76 | 25.09 | 24.61 | 24.90 | 2,108,918 | +0.16(+0.65%) |
Aug 08, 2024 | 24.50 | 24.77 | 24.41 | 24.74 | 3,842,469 | +0.48(+1.98%) |
Aug 07, 2024 | 24.72 | 25.03 | 24.20 | 24.26 | 3,174,299 | -0.16(-0.66%) |
Aug 06, 2024 | 24.70 | 24.87 | 24.40 | 24.42 | 3,217,670 | -0.21(-0.85%) |
Aug 05, 2024 | 24.26 | 25.05 | 24.12 | 24.63 | 3,810,624 | -0.53(-2.11%) |
Aug 02, 2024 | 24.92 | 25.44 | 23.89 | 25.16 | 5,837,119 | -0.08(-0.32%) |
Aug 01, 2024 | 25.93 | 26.07 | 25.19 | 25.24 | 3,966,707 | -0.75(-2.89%) |
Jul 31, 2024 | 26.03 | 26.37 | 25.92 | 25.99 | 3,903,830 | +0.22(+0.85%) |
Jul 30, 2024 | 26.15 | 26.29 | 25.75 | 25.77 | 2,862,470 | -0.29(-1.11%) |
Jul 29, 2024 | 26.17 | 26.33 | 25.97 | 26.06 | 2,105,425 | -0.03(-0.11%) |
Jul 26, 2024 | 25.54 | 26.27 | 25.37 | 26.09 | 4,689,686 | +0.88(+3.49%) |
Jul 25, 2024 | 25.24 | 25.67 | 25.10 | 25.21 | 3,079,778 | +0.01(+0.04%) |
Jul 24, 2024 | 25.34 | 25.53 | 25.14 | 25.20 | 3,745,958 | -0.09(-0.36%) |
Jul 23, 2024 | 25.47 | 25.53 | 25.26 | 25.29 | 2,062,134 | -0.24(-0.94%) |
Jul 22, 2024 | 25.66 | 25.74 | 25.31 | 25.53 | 2,798,562 | +0.05(+0.20%) |
Jul 19, 2024 | 25.64 | 25.71 | 25.32 | 25.48 | 2,805,692 | -0.10(-0.39%) |
Jul 18, 2024 | 25.72 | 25.92 | 25.41 | 25.58 | 2,454,836 | -0.20(-0.78%) |
Jul 17, 2024 | 25.34 | 25.81 | 25.27 | 25.78 | 2,759,952 | +0.20(+0.78%) |
Jul 16, 2024 | 25.54 | 25.83 | 25.39 | 25.58 | 3,495,882 | +0.22(+0.87%) |
Jul 15, 2024 | 25.60 | 25.79 | 25.31 | 25.36 | 2,768,073 | -0.15(-0.59%) |
Jul 12, 2024 | 25.00 | 25.55 | 24.85 | 25.51 | 2,529,675 | +0.51(+2.04%) |
Jul 11, 2024 | 24.65 | 25.29 | 24.65 | 25.00 | 2,706,520 | +0.40(+1.63%) |
Jul 10, 2024 | 24.08 | 24.62 | 24.05 | 24.60 | 2,807,750 | +0.47(+1.95%) |
Jul 09, 2024 | 24.46 | 24.58 | 24.07 | 24.13 | 3,332,710 | -0.42(-1.71%) |
Jul 08, 2024 | 24.66 | 24.74 | 24.42 | 24.55 | 2,819,123 | -0.09(-0.37%) |
Jul 05, 2024 | 24.50 | 24.77 | 24.43 | 24.64 | 5,610,765 | -0.04(-0.16%) |
Jul 03, 2024 | 24.97 | 25.04 | 24.68 | 24.68 | 2,704,991 | -0.28(-1.12%) |
Jul 02, 2024 | 24.92 | 25.06 | 24.55 | 24.96 | 3,241,109 | +0.07(+0.28%) |
Jul 01, 2024 | 24.98 | 25.17 | 24.80 | 24.89 | 3,351,693 | -0.09(-0.36%) |
Jun 28, 2024 | 24.72 | 25.00 | 24.67 | 24.98 | 6,394,211 | +0.36(+1.46%) |
Jun 27, 2024 | 24.33 | 24.71 | 24.25 | 24.62 | 4,134,964 | +0.43(+1.78%) |
Jun 26, 2024 | 24.10 | 24.32 | 23.99 | 24.19 | 3,195,202 | +0.02(+0.08%) |
Jun 25, 2024 | 24.20 | 24.37 | 24.10 | 24.17 | 4,198,851 | +0.09(+0.37%) |
Jun 24, 2024 | 23.93 | 24.25 | 23.69 | 24.08 | 4,985,457 | -0.14(-0.58%) |
Jun 21, 2024 | 23.78 | 24.34 | 23.64 | 24.22 | 29,250,204 | +0.46(+1.94%) |
Jun 20, 2024 | 23.52 | 23.82 | 23.34 | 23.76 | 4,210,811 | +0.20(+0.85%) |
Jun 18, 2024 | 23.77 | 24.00 | 23.27 | 23.56 | 5,432,558 | -0.13(-0.55%) |
Jun 17, 2024 | 24.38 | 24.38 | 23.64 | 23.69 | 5,499,611 | -0.70(-2.87%) |
Jun 14, 2024 | 24.41 | 24.67 | 24.30 | 24.39 | 3,759,278 | -0.10(-0.41%) |
Jun 13, 2024 | 24.73 | 25.09 | 24.35 | 24.49 | 3,547,105 | -0.40(-1.61%) |
Jun 12, 2024 | 24.78 | 25.11 | 24.65 | 24.89 | 5,102,659 | +0.53(+2.18%) |
Jun 11, 2024 | 24.43 | 24.54 | 24.13 | 24.36 | 3,914,161 | -0.12(-0.49%) |
Jun 10, 2024 | 24.46 | 24.90 | 24.13 | 24.48 | 6,431,808 | -0.24(-0.97%) |
Jun 07, 2024 | 24.24 | 24.82 | 23.86 | 24.72 | 8,481,463 | -0.72(-2.83%) |
Jun 06, 2024 | 25.40 | 25.61 | 25.31 | 25.44 | 3,644,427 | -0.02(-0.08%) |
Jun 05, 2024 | 24.88 | 25.48 | 24.88 | 25.46 | 4,761,676 | +0.64(+2.58%) |
Jun 04, 2024 | 24.63 | 25.07 | 24.62 | 24.82 | 4,324,579 | +0.01(+0.04%) |