Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 26.48 | 26.49 | 25.79 | 25.85 | 12,216,543 | -0.21(-0.81%) |
Aug 06, 2024 | 25.51 | 26.25 | 25.51 | 26.06 | 15,309,932 | +0.30(+1.16%) |
Aug 05, 2024 | 24.85 | 25.85 | 24.80 | 25.76 | 17,535,908 | +0.13(+0.51%) |
Aug 02, 2024 | 25.56 | 25.67 | 25.34 | 25.63 | 16,441,619 | -0.30(-1.16%) |
Aug 01, 2024 | 26.45 | 26.51 | 25.86 | 25.93 | 12,240,496 | -0.57(-2.15%) |
Jul 31, 2024 | 26.81 | 26.98 | 26.49 | 26.50 | 14,194,714 | +0.43(+1.65%) |
Jul 30, 2024 | 26.27 | 26.27 | 26.00 | 26.07 | 11,186,015 | -0.43(-1.62%) |
Jul 29, 2024 | 26.47 | 26.62 | 26.39 | 26.50 | 6,957,747 | +0.04(+0.15%) |
Jul 26, 2024 | 26.27 | 26.62 | 26.14 | 26.46 | 11,034,729 | +0.18(+0.68%) |
Jul 25, 2024 | 26.34 | 26.61 | 26.28 | 26.28 | 11,944,927 | -0.25(-0.94%) |
Jul 24, 2024 | 26.76 | 27.05 | 26.52 | 26.53 | 12,026,515 | -0.57(-2.10%) |
Jul 23, 2024 | 26.98 | 27.15 | 26.87 | 27.10 | 12,806,331 | -0.48(-1.74%) |
Jul 22, 2024 | 27.50 | 27.71 | 27.41 | 27.58 | 16,682,547 | +0.71(+2.64%) |
Jul 19, 2024 | 26.94 | 27.06 | 26.85 | 26.87 | 11,696,133 | -0.22(-0.81%) |
Jul 18, 2024 | 27.48 | 27.72 | 27.03 | 27.09 | 20,165,420 | -0.33(-1.20%) |
Jul 17, 2024 | 27.71 | 27.71 | 27.33 | 27.42 | 15,032,625 | -0.32(-1.15%) |
Jul 16, 2024 | 27.57 | 27.84 | 27.48 | 27.74 | 23,820,282 | -0.09(-0.32%) |
Jul 15, 2024 | 28.17 | 28.20 | 27.82 | 27.83 | 17,799,114 | -0.98(-3.40%) |
Jul 12, 2024 | 29.15 | 29.39 | 28.80 | 28.81 | 14,950,556 | +0.17(+0.59%) |
Jul 11, 2024 | 28.42 | 28.88 | 28.35 | 28.64 | 26,380,138 | +0.66(+2.36%) |
Jul 10, 2024 | 27.96 | 28.16 | 27.83 | 27.98 | 16,548,893 | -0.06(-0.21%) |
Jul 09, 2024 | 27.37 | 28.07 | 27.37 | 28.04 | 21,840,996 | +0.71(+2.60%) |
Jul 08, 2024 | 27.36 | 27.38 | 27.20 | 27.33 | 14,300,711 | -0.27(-0.98%) |
Jul 05, 2024 | 27.69 | 27.69 | 27.32 | 27.60 | 15,153,396 | -0.61(-2.16%) |
Jul 03, 2024 | 27.73 | 28.26 | 27.69 | 28.21 | 20,743,180 | +0.90(+3.30%) |
Jul 02, 2024 | 27.07 | 27.33 | 26.93 | 27.31 | 11,785,709 | +0.21(+0.77%) |
Jul 01, 2024 | 27.22 | 27.41 | 27.04 | 27.10 | 14,909,456 | +0.08(+0.30%) |
Jun 28, 2024 | 27.32 | 27.32 | 26.98 | 27.02 | 15,955,997 | -0.20(-0.73%) |
Jun 27, 2024 | 27.65 | 27.67 | 27.21 | 27.22 | 20,991,732 | -0.77(-2.75%) |
Jun 26, 2024 | 28.10 | 28.12 | 27.91 | 27.99 | 9,449,551 | -0.01(-0.04%) |
Jun 25, 2024 | 28.15 | 28.29 | 27.96 | 28.00 | 14,517,000 | -0.41(-1.44%) |
Jun 24, 2024 | 28.20 | 28.66 | 28.20 | 28.41 | 11,384,890 | +0.12(+0.42%) |
Jun 21, 2024 | 28.35 | 28.47 | 28.20 | 28.29 | 17,162,848 | -0.32(-1.12%) |
Jun 20, 2024 | 28.89 | 29.02 | 28.44 | 28.61 | 10,921,190 | -0.18(-0.63%) |
Jun 18, 2024 | 28.63 | 28.98 | 28.57 | 28.79 | 8,185,942 | -0.12(-0.42%) |
Jun 17, 2024 | 28.85 | 29.00 | 28.69 | 28.91 | 10,970,174 | +0.16(+0.56%) |
Jun 14, 2024 | 28.80 | 28.91 | 28.68 | 28.75 | 16,762,827 | -0.42(-1.44%) |
Jun 13, 2024 | 29.25 | 29.51 | 28.99 | 29.17 | 15,976,225 | +0.20(+0.69%) |
Jun 12, 2024 | 29.05 | 29.14 | 28.89 | 28.97 | 14,113,965 | +0.07(+0.24%) |
Jun 11, 2024 | 29.18 | 29.24 | 28.82 | 28.90 | 9,253,432 | -0.18(-0.62%) |
Jun 10, 2024 | 28.85 | 29.20 | 28.67 | 29.08 | 8,677,205 | +0.27(+0.94%) |
Jun 07, 2024 | 29.03 | 29.23 | 28.77 | 28.81 | 15,159,061 | -0.87(-2.93%) |
Jun 06, 2024 | 29.57 | 29.72 | 29.34 | 29.68 | 11,953,960 | +0.12(+0.41%) |
Jun 05, 2024 | 29.39 | 29.58 | 29.23 | 29.56 | 10,672,456 | +0.42(+1.44%) |
Jun 04, 2024 | 29.41 | 29.43 | 28.98 | 29.14 | 12,371,962 | -0.01(-0.03%) |