Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.84 | 29.24 | 28.84 | 29.21 | 1,214,238 | +0.33(+1.14%) |
Aug 22, 2024 | 28.80 | 29.00 | 28.67 | 28.88 | 1,380,405 | +0.16(+0.56%) |
Aug 21, 2024 | 28.51 | 28.79 | 28.30 | 28.72 | 987,339 | +0.11(+0.38%) |
Aug 20, 2024 | 28.20 | 28.62 | 28.01 | 28.61 | 1,206,889 | +0.44(+1.56%) |
Aug 19, 2024 | 27.83 | 28.31 | 27.75 | 28.17 | 1,054,631 | +0.34(+1.22%) |
Aug 16, 2024 | 27.85 | 28.04 | 27.77 | 27.83 | 1,199,060 | -0.02(-0.07%) |
Aug 15, 2024 | 28.06 | 28.06 | 27.73 | 27.85 | 1,223,467 | -0.14(-0.50%) |
Aug 14, 2024 | 27.98 | 28.17 | 27.82 | 27.99 | 1,268,037 | +0.06(+0.21%) |
Aug 13, 2024 | 27.66 | 27.99 | 27.66 | 27.93 | 2,552,046 | +0.11(+0.40%) |
Aug 12, 2024 | 27.77 | 27.91 | 27.50 | 27.82 | 1,645,960 | -0.01(-0.04%) |
Aug 09, 2024 | 27.31 | 27.92 | 27.07 | 27.83 | 1,745,986 | +0.55(+2.02%) |
Aug 08, 2024 | 27.52 | 27.63 | 27.05 | 27.28 | 2,797,161 | -0.16(-0.58%) |
Aug 07, 2024 | 27.41 | 27.96 | 27.29 | 27.44 | 1,331,379 | +0.04(+0.15%) |
Aug 06, 2024 | 27.01 | 27.50 | 26.80 | 27.40 | 2,541,824 | +0.52(+1.93%) |
Aug 05, 2024 | 26.08 | 27.08 | 26.05 | 26.88 | 1,820,240 | -0.51(-1.86%) |
Aug 02, 2024 | 26.00 | 27.94 | 25.88 | 27.39 | 2,348,859 | +0.22(+0.81%) |
Aug 01, 2024 | 27.10 | 27.17 | 26.86 | 27.17 | 1,378,388 | +0.21(+0.78%) |
Jul 31, 2024 | 26.89 | 27.19 | 26.82 | 26.96 | 1,309,596 | +0.09(+0.33%) |
Jul 30, 2024 | 26.96 | 27.12 | 26.80 | 26.87 | 879,031 | -0.04(-0.15%) |
Jul 29, 2024 | 26.55 | 27.13 | 26.46 | 26.91 | 955,953 | +0.37(+1.39%) |
Jul 26, 2024 | 26.50 | 26.63 | 26.38 | 26.54 | 1,580,926 | +0.29(+1.10%) |
Jul 25, 2024 | 26.84 | 26.99 | 26.20 | 26.25 | 1,245,857 | -0.49(-1.83%) |
Jul 24, 2024 | 27.07 | 27.28 | 26.73 | 26.74 | 742,531 | -0.35(-1.29%) |
Jul 23, 2024 | 27.05 | 27.32 | 26.93 | 27.09 | 1,017,010 | +0.16(+0.59%) |
Jul 22, 2024 | 26.71 | 27.05 | 26.62 | 26.93 | 723,962 | +0.16(+0.60%) |
Jul 19, 2024 | 26.70 | 26.82 | 26.62 | 26.77 | 774,661 | +0.12(+0.45%) |
Jul 18, 2024 | 26.89 | 27.13 | 26.65 | 26.65 | 1,064,108 | -0.32(-1.19%) |
Jul 17, 2024 | 27.03 | 27.32 | 26.94 | 26.97 | 1,653,311 | -0.06(-0.22%) |
Jul 16, 2024 | 26.60 | 27.11 | 26.50 | 27.03 | 1,074,814 | +0.60(+2.27%) |
Jul 15, 2024 | 26.03 | 26.48 | 26.00 | 26.43 | 1,355,021 | +0.54(+2.09%) |
Jul 12, 2024 | 26.14 | 26.25 | 25.70 | 25.89 | 1,230,845 | -0.14(-0.54%) |
Jul 11, 2024 | 26.18 | 26.37 | 26.03 | 26.03 | 1,453,182 | +0.10(+0.39%) |
Jul 10, 2024 | 25.78 | 25.95 | 25.70 | 25.93 | 936,237 | +0.21(+0.82%) |
Jul 09, 2024 | 25.85 | 25.89 | 25.68 | 25.72 | 1,030,723 | -0.19(-0.73%) |
Jul 08, 2024 | 26.09 | 26.09 | 25.80 | 25.91 | 1,071,073 | +0.08(+0.31%) |
Jul 05, 2024 | 25.37 | 25.90 | 25.33 | 25.83 | 926,089 | +0.41(+1.61%) |
Jul 03, 2024 | 25.32 | 25.48 | 25.30 | 25.42 | 478,098 | +0.07(+0.28%) |
Jul 02, 2024 | 25.11 | 25.48 | 25.07 | 25.35 | 1,123,108 | +0.21(+0.84%) |
Jul 01, 2024 | 25.06 | 25.18 | 24.96 | 25.14 | 1,039,964 | +0.04(+0.16%) |
Jun 28, 2024 | 24.80 | 25.17 | 24.70 | 25.10 | 6,331,463 | +0.46(+1.87%) |
Jun 27, 2024 | 24.42 | 24.73 | 24.28 | 24.64 | 1,365,035 | +0.29(+1.18%) |
Jun 26, 2024 | 24.20 | 24.39 | 24.07 | 24.35 | 1,149,913 | +0.00(+0.00%) |
Jun 25, 2024 | 24.76 | 24.87 | 24.29 | 24.35 | 1,308,088 | -0.40(-1.60%) |
Jun 24, 2024 | 24.69 | 25.04 | 24.62 | 24.75 | 1,734,280 | +0.14(+0.56%) |
Jun 21, 2024 | 24.72 | 24.87 | 24.33 | 24.61 | 5,001,316 | -0.02(-0.08%) |
Jun 20, 2024 | 24.69 | 24.95 | 24.63 | 24.63 | 1,596,180 | -0.09(-0.36%) |
Jun 18, 2024 | 24.96 | 25.06 | 24.72 | 24.72 | 1,860,614 | -0.16(-0.64%) |
Jun 17, 2024 | 24.77 | 24.98 | 24.62 | 24.88 | 1,351,566 | +0.00(+0.00%) |
Jun 14, 2024 | 24.93 | 25.16 | 24.69 | 24.88 | 2,487,692 | -0.11(-0.44%) |
Jun 13, 2024 | 25.17 | 25.17 | 24.90 | 24.99 | 1,448,157 | +0.03(+0.12%) |
Jun 12, 2024 | 25.30 | 25.38 | 24.89 | 24.96 | 1,925,283 | +0.01(+0.04%) |
Jun 11, 2024 | 25.01 | 25.26 | 24.94 | 24.95 | 1,774,205 | -0.19(-0.75%) |
Jun 10, 2024 | 25.43 | 25.53 | 25.10 | 25.13 | 1,595,671 | -0.40(-1.55%) |
Jun 07, 2024 | 25.69 | 25.69 | 25.42 | 25.53 | 1,119,804 | -0.31(-1.19%) |
Jun 06, 2024 | 25.77 | 25.95 | 25.70 | 25.84 | 971,477 | +0.00(+0.00%) |
Jun 05, 2024 | 25.87 | 26.02 | 25.62 | 25.84 | 2,143,811 | -0.03(-0.11%) |
Jun 04, 2024 | 25.55 | 26.08 | 25.48 | 25.87 | 1,435,969 | +0.37(+1.43%) |