Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.22 | 29.28 | 28.10 | 29.25 | 1,052,672 | +1.11(+3.94%) |
Aug 22, 2024 | 28.40 | 28.60 | 27.89 | 28.14 | 843,426 | -0.24(-0.85%) |
Aug 21, 2024 | 28.00 | 28.39 | 27.66 | 28.38 | 1,182,924 | +0.57(+2.05%) |
Aug 20, 2024 | 27.54 | 28.18 | 27.30 | 27.81 | 1,305,155 | +0.20(+0.72%) |
Aug 19, 2024 | 27.68 | 27.99 | 27.55 | 27.61 | 915,083 | -0.07(-0.25%) |
Aug 16, 2024 | 27.58 | 27.83 | 27.44 | 27.68 | 918,295 | +0.12(+0.44%) |
Aug 15, 2024 | 27.10 | 27.83 | 27.10 | 27.56 | 911,941 | +0.69(+2.57%) |
Aug 14, 2024 | 26.82 | 26.95 | 26.60 | 26.87 | 698,554 | +0.07(+0.26%) |
Aug 13, 2024 | 26.65 | 27.06 | 26.61 | 26.80 | 1,001,802 | +0.37(+1.40%) |
Aug 12, 2024 | 26.88 | 26.96 | 26.36 | 26.43 | 1,038,581 | -0.49(-1.82%) |
Aug 09, 2024 | 27.89 | 27.89 | 26.66 | 26.92 | 1,309,042 | -0.99(-3.55%) |
Aug 08, 2024 | 28.01 | 28.38 | 27.84 | 27.91 | 740,783 | +0.15(+0.54%) |
Aug 07, 2024 | 28.85 | 28.95 | 27.69 | 27.76 | 1,781,461 | -0.63(-2.22%) |
Aug 06, 2024 | 28.78 | 28.81 | 27.81 | 28.39 | 2,158,203 | -0.31(-1.08%) |
Aug 05, 2024 | 26.50 | 28.84 | 26.43 | 28.70 | 2,934,541 | +1.12(+4.06%) |
Aug 02, 2024 | 27.33 | 28.34 | 26.70 | 27.58 | 3,935,422 | -0.60(-2.13%) |
Aug 01, 2024 | 28.48 | 28.56 | 27.59 | 28.18 | 2,365,587 | -0.09(-0.32%) |
Jul 31, 2024 | 28.26 | 28.57 | 27.85 | 28.27 | 2,175,617 | -0.02(-0.07%) |
Jul 30, 2024 | 28.02 | 28.71 | 27.92 | 28.29 | 1,758,488 | +0.33(+1.18%) |
Jul 29, 2024 | 28.06 | 28.18 | 27.75 | 27.96 | 1,441,097 | -0.15(-0.53%) |
Jul 26, 2024 | 28.34 | 28.36 | 27.91 | 28.11 | 786,338 | +0.04(+0.14%) |
Jul 25, 2024 | 27.99 | 28.40 | 27.84 | 28.07 | 1,363,737 | +0.13(+0.47%) |
Jul 24, 2024 | 27.96 | 28.02 | 27.60 | 27.94 | 1,328,278 | +0.03(+0.11%) |
Jul 23, 2024 | 27.79 | 28.16 | 27.37 | 27.91 | 994,458 | +0.16(+0.58%) |
Jul 22, 2024 | 27.93 | 27.95 | 27.24 | 27.75 | 995,480 | -0.25(-0.89%) |
Jul 19, 2024 | 27.55 | 28.09 | 27.24 | 28.00 | 1,660,313 | +0.35(+1.27%) |
Jul 18, 2024 | 27.54 | 28.77 | 27.43 | 27.65 | 1,947,068 | -0.07(-0.25%) |
Jul 17, 2024 | 27.17 | 28.49 | 27.17 | 27.72 | 1,788,383 | +0.63(+2.33%) |
Jul 16, 2024 | 27.00 | 27.33 | 26.93 | 27.09 | 1,189,593 | +0.19(+0.71%) |
Jul 15, 2024 | 27.48 | 27.64 | 26.50 | 26.90 | 1,550,776 | -0.58(-2.11%) |
Jul 12, 2024 | 27.97 | 27.97 | 27.43 | 27.48 | 1,238,416 | -0.36(-1.29%) |
Jul 11, 2024 | 27.20 | 27.92 | 27.09 | 27.84 | 1,701,344 | +0.68(+2.50%) |
Jul 10, 2024 | 26.49 | 27.21 | 26.46 | 27.16 | 1,879,972 | +0.67(+2.53%) |
Jul 09, 2024 | 25.54 | 26.60 | 25.39 | 26.49 | 1,704,791 | +0.77(+2.99%) |
Jul 08, 2024 | 25.67 | 25.91 | 25.50 | 25.72 | 1,063,778 | +0.28(+1.10%) |
Jul 05, 2024 | 26.14 | 26.25 | 25.31 | 25.44 | 2,062,627 | -0.75(-2.86%) |
Jul 03, 2024 | 26.11 | 26.53 | 26.11 | 26.19 | 812,096 | +0.20(+0.77%) |
Jul 02, 2024 | 26.19 | 26.46 | 25.94 | 25.99 | 1,115,774 | -0.26(-0.99%) |
Jul 01, 2024 | 25.87 | 26.61 | 25.85 | 26.25 | 1,217,118 | +0.57(+2.22%) |
Jun 28, 2024 | 25.54 | 25.99 | 25.36 | 25.68 | 2,043,012 | +0.25(+0.98%) |
Jun 27, 2024 | 25.70 | 25.70 | 24.82 | 25.43 | 1,889,240 | -0.31(-1.20%) |
Jun 26, 2024 | 25.46 | 25.78 | 25.38 | 25.74 | 970,653 | +0.14(+0.55%) |
Jun 25, 2024 | 26.02 | 26.11 | 25.49 | 25.60 | 1,132,782 | -0.52(-1.99%) |
Jun 24, 2024 | 26.03 | 26.47 | 25.89 | 26.12 | 1,071,003 | +0.34(+1.32%) |
Jun 21, 2024 | 25.68 | 26.37 | 25.39 | 25.78 | 3,279,256 | +0.17(+0.66%) |
Jun 20, 2024 | 25.40 | 25.73 | 25.35 | 25.61 | 1,278,451 | +0.06(+0.23%) |
Jun 18, 2024 | 26.13 | 26.36 | 25.54 | 25.55 | 1,877,675 | -0.68(-2.59%) |
Jun 17, 2024 | 26.80 | 26.92 | 26.13 | 26.23 | 1,002,204 | -0.62(-2.31%) |
Jun 14, 2024 | 27.24 | 27.36 | 26.58 | 26.85 | 1,461,795 | -0.54(-1.97%) |
Jun 13, 2024 | 27.48 | 28.17 | 27.25 | 27.39 | 1,559,609 | -0.45(-1.62%) |
Jun 12, 2024 | 28.54 | 28.63 | 27.64 | 27.84 | 1,500,174 | -0.39(-1.38%) |
Jun 11, 2024 | 27.13 | 28.55 | 27.03 | 28.23 | 2,415,526 | +0.97(+3.56%) |
Jun 10, 2024 | 26.90 | 27.27 | 26.57 | 27.26 | 1,123,965 | +0.32(+1.19%) |
Jun 07, 2024 | 26.79 | 27.15 | 26.43 | 26.94 | 1,225,805 | -0.06(-0.22%) |
Jun 06, 2024 | 26.43 | 27.20 | 26.32 | 27.00 | 2,617,106 | +0.60(+2.27%) |
Jun 05, 2024 | 27.15 | 27.15 | 26.38 | 26.40 | 2,772,347 | -0.76(-2.80%) |
Jun 04, 2024 | 27.48 | 27.70 | 26.97 | 27.16 | 1,584,922 | -0.48(-1.74%) |