Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.06 | 30.55 | 29.91 | 30.44 | 20,777,882 | +0.68(+2.28%) |
Aug 22, 2024 | 30.09 | 30.20 | 29.66 | 29.76 | 30,960,416 | -0.83(-2.71%) |
Aug 21, 2024 | 30.78 | 30.84 | 30.43 | 30.59 | 11,199,887 | +0.04(+0.13%) |
Aug 20, 2024 | 30.65 | 30.70 | 30.44 | 30.55 | 16,473,353 | -0.38(-1.23%) |
Aug 19, 2024 | 30.50 | 31.14 | 30.48 | 30.93 | 19,867,448 | +0.69(+2.28%) |
Aug 16, 2024 | 30.44 | 30.50 | 30.13 | 30.24 | 21,339,958 | +0.13(+0.43%) |
Aug 15, 2024 | 30.03 | 30.40 | 30.03 | 30.11 | 21,874,452 | +0.11(+0.37%) |
Aug 14, 2024 | 29.98 | 30.16 | 29.91 | 30.00 | 16,962,232 | +0.04(+0.13%) |
Aug 13, 2024 | 29.63 | 29.98 | 29.56 | 29.96 | 24,907,852 | +0.53(+1.80%) |
Aug 12, 2024 | 29.47 | 29.58 | 29.31 | 29.43 | 19,206,792 | +0.25(+0.86%) |
Aug 09, 2024 | 28.93 | 29.30 | 28.69 | 29.18 | 20,783,344 | +0.77(+2.71%) |
Aug 08, 2024 | 28.03 | 28.52 | 27.93 | 28.41 | 22,243,318 | +0.53(+1.90%) |
Aug 07, 2024 | 27.97 | 28.08 | 27.75 | 27.88 | 16,155,292 | +0.41(+1.49%) |
Aug 06, 2024 | 27.26 | 27.76 | 27.18 | 27.47 | 25,690,332 | +0.60(+2.23%) |
Aug 05, 2024 | 26.26 | 27.00 | 26.23 | 26.87 | 27,857,372 | -0.31(-1.14%) |
Aug 02, 2024 | 27.36 | 27.41 | 27.00 | 27.18 | 23,587,128 | -0.19(-0.69%) |
Aug 01, 2024 | 27.97 | 28.15 | 27.29 | 27.37 | 20,226,780 | -0.40(-1.44%) |
Jul 31, 2024 | 27.61 | 27.95 | 27.61 | 27.77 | 21,159,120 | +0.16(+0.58%) |
Jul 30, 2024 | 27.50 | 27.63 | 27.40 | 27.61 | 15,495,766 | -0.15(-0.54%) |
Jul 29, 2024 | 27.79 | 27.84 | 27.45 | 27.76 | 11,130,547 | +0.02(+0.07%) |
Jul 26, 2024 | 27.49 | 27.77 | 27.48 | 27.74 | 12,122,980 | +0.28(+1.02%) |
Jul 25, 2024 | 27.51 | 27.66 | 27.36 | 27.46 | 13,148,214 | -0.08(-0.29%) |
Jul 24, 2024 | 27.56 | 27.88 | 27.48 | 27.54 | 17,425,296 | -0.30(-1.08%) |
Jul 23, 2024 | 28.01 | 28.16 | 27.82 | 27.84 | 15,475,859 | -0.41(-1.45%) |
Jul 22, 2024 | 28.25 | 28.48 | 28.16 | 28.25 | 19,481,140 | +0.25(+0.89%) |
Jul 19, 2024 | 28.52 | 28.54 | 27.99 | 28.00 | 22,910,104 | -0.08(-0.28%) |
Jul 18, 2024 | 28.52 | 28.64 | 28.06 | 28.08 | 26,644,368 | -0.92(-3.17%) |
Jul 17, 2024 | 28.93 | 29.14 | 28.89 | 29.00 | 17,779,630 | -0.19(-0.65%) |
Jul 16, 2024 | 29.31 | 29.41 | 28.93 | 29.19 | 22,794,400 | +0.06(+0.21%) |
Jul 15, 2024 | 29.05 | 29.27 | 28.89 | 29.13 | 17,120,624 | -0.02(-0.07%) |
Jul 12, 2024 | 28.90 | 29.22 | 28.82 | 29.15 | 16,038,110 | +0.20(+0.69%) |
Jul 11, 2024 | 29.03 | 29.14 | 28.83 | 28.95 | 19,614,736 | +0.13(+0.45%) |
Jul 10, 2024 | 29.05 | 29.07 | 28.69 | 28.82 | 16,501,340 | +0.03(+0.10%) |
Jul 09, 2024 | 28.50 | 28.87 | 28.38 | 28.79 | 18,785,276 | +0.40(+1.41%) |
Jul 08, 2024 | 28.09 | 28.45 | 28.07 | 28.39 | 19,546,244 | +0.00(+0.00%) |
Jul 05, 2024 | 28.19 | 28.40 | 27.87 | 28.39 | 38,388,880 | +0.34(+1.21%) |
Jul 03, 2024 | 27.68 | 28.10 | 27.65 | 28.05 | 33,528,254 | +0.89(+3.28%) |
Jul 02, 2024 | 27.09 | 27.36 | 26.86 | 27.16 | 33,218,540 | +0.02(+0.07%) |
Jul 01, 2024 | 27.51 | 27.70 | 27.14 | 27.14 | 20,428,220 | -0.19(-0.70%) |
Jun 28, 2024 | 27.47 | 27.58 | 27.14 | 27.33 | 28,218,136 | -0.41(-1.48%) |
Jun 27, 2024 | 27.63 | 27.82 | 27.35 | 27.74 | 30,096,500 | +0.38(+1.39%) |
Jun 26, 2024 | 27.15 | 27.37 | 27.05 | 27.36 | 21,866,684 | -0.24(-0.87%) |
Jun 25, 2024 | 27.80 | 27.89 | 27.56 | 27.60 | 16,579,726 | -0.39(-1.39%) |
Jun 24, 2024 | 27.86 | 28.09 | 27.82 | 27.99 | 23,639,816 | +0.53(+1.93%) |
Jun 21, 2024 | 27.25 | 27.54 | 27.24 | 27.46 | 22,320,628 | +0.32(+1.18%) |
Jun 20, 2024 | 27.41 | 27.68 | 27.05 | 27.14 | 28,756,986 | +0.08(+0.30%) |
Jun 18, 2024 | 26.99 | 27.35 | 26.97 | 27.06 | 27,087,768 | +0.08(+0.30%) |
Jun 17, 2024 | 26.94 | 27.14 | 26.84 | 26.98 | 18,976,880 | -0.29(-1.06%) |
Jun 14, 2024 | 27.08 | 27.52 | 27.05 | 27.27 | 22,804,508 | -0.02(-0.07%) |
Jun 13, 2024 | 27.21 | 27.43 | 26.97 | 27.29 | 28,689,872 | +0.05(+0.18%) |
Jun 12, 2024 | 27.72 | 27.78 | 27.07 | 27.24 | 43,669,568 | -0.61(-2.19%) |
Jun 11, 2024 | 27.84 | 27.99 | 27.66 | 27.85 | 26,012,990 | +0.15(+0.56%) |
Jun 10, 2024 | 27.54 | 27.79 | 27.49 | 27.70 | 28,625,624 | -0.15(-0.52%) |
Jun 07, 2024 | 28.43 | 28.51 | 27.80 | 27.84 | 39,193,584 | -0.98(-3.39%) |
Jun 06, 2024 | 28.52 | 28.87 | 28.49 | 28.82 | 32,275,988 | +0.60(+2.13%) |
Jun 05, 2024 | 28.36 | 28.45 | 28.11 | 28.22 | 22,060,420 | -0.10(-0.34%) |
Jun 04, 2024 | 28.19 | 28.35 | 28.12 | 28.32 | 33,627,356 | -0.32(-1.12%) |