Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 27.14 | 27.16 | 26.45 | 26.75 | 2,064,013 | -0.14(-0.52%) |
Aug 20, 2024 | 27.29 | 27.39 | 26.67 | 26.89 | 2,154,643 | -0.53(-1.93%) |
Aug 19, 2024 | 26.87 | 27.43 | 26.82 | 27.42 | 1,986,684 | +0.67(+2.50%) |
Aug 16, 2024 | 26.48 | 26.86 | 26.43 | 26.75 | 1,296,068 | +0.12(+0.45%) |
Aug 15, 2024 | 25.95 | 26.75 | 25.88 | 26.63 | 2,608,870 | +0.28(+1.06%) |
Aug 14, 2024 | 26.44 | 26.48 | 26.20 | 26.35 | 1,397,406 | +0.08(+0.30%) |
Aug 13, 2024 | 26.40 | 26.49 | 26.12 | 26.27 | 3,030,264 | -0.25(-0.94%) |
Aug 12, 2024 | 26.11 | 26.61 | 26.11 | 26.52 | 2,415,515 | +0.54(+2.08%) |
Aug 09, 2024 | 25.87 | 26.09 | 25.68 | 25.98 | 1,844,074 | +0.05(+0.19%) |
Aug 08, 2024 | 24.75 | 26.01 | 24.65 | 25.93 | 3,185,798 | +1.34(+5.45%) |
Aug 07, 2024 | 24.91 | 25.01 | 24.55 | 24.59 | 1,957,131 | +0.17(+0.70%) |
Aug 06, 2024 | 24.23 | 24.90 | 23.99 | 24.42 | 3,171,065 | +0.32(+1.33%) |
Aug 05, 2024 | 24.01 | 24.38 | 23.85 | 24.10 | 2,857,317 | -0.79(-3.17%) |
Aug 02, 2024 | 25.83 | 25.89 | 24.64 | 24.89 | 4,244,052 | -1.34(-5.11%) |
Aug 01, 2024 | 26.54 | 26.69 | 26.07 | 26.23 | 3,311,843 | -0.24(-0.91%) |
Jul 31, 2024 | 27.04 | 27.33 | 26.44 | 26.47 | 3,562,061 | -0.20(-0.75%) |
Jul 30, 2024 | 25.79 | 26.79 | 25.79 | 26.67 | 4,375,389 | +0.90(+3.49%) |
Jul 29, 2024 | 25.31 | 25.80 | 25.31 | 25.77 | 3,170,301 | +0.42(+1.66%) |
Jul 26, 2024 | 25.34 | 25.58 | 24.72 | 25.35 | 4,806,599 | +0.34(+1.36%) |
Jul 25, 2024 | 25.75 | 26.16 | 24.77 | 25.01 | 5,450,137 | +0.12(+0.48%) |
Jul 24, 2024 | 25.44 | 25.79 | 24.86 | 24.89 | 5,033,248 | -0.57(-2.24%) |
Jul 23, 2024 | 25.80 | 25.80 | 25.21 | 25.46 | 3,931,823 | -0.37(-1.43%) |
Jul 22, 2024 | 25.91 | 25.96 | 25.64 | 25.83 | 3,032,409 | +0.02(+0.08%) |
Jul 19, 2024 | 25.75 | 26.14 | 25.57 | 25.81 | 2,241,844 | -0.12(-0.46%) |
Jul 18, 2024 | 25.96 | 26.17 | 25.75 | 25.93 | 2,442,997 | +0.04(+0.15%) |
Jul 17, 2024 | 26.31 | 26.60 | 25.85 | 25.89 | 2,874,373 | -0.49(-1.86%) |
Jul 16, 2024 | 26.42 | 26.42 | 26.08 | 26.38 | 2,520,561 | +0.07(+0.27%) |
Jul 15, 2024 | 26.41 | 26.60 | 26.27 | 26.31 | 3,943,919 | +0.40(+1.54%) |
Jul 12, 2024 | 26.24 | 26.38 | 25.90 | 25.91 | 2,322,897 | -0.09(-0.35%) |
Jul 11, 2024 | 25.79 | 26.01 | 25.48 | 26.00 | 3,190,636 | +0.44(+1.72%) |
Jul 10, 2024 | 25.54 | 25.66 | 25.38 | 25.56 | 2,018,551 | +0.10(+0.39%) |
Jul 09, 2024 | 24.99 | 25.74 | 24.95 | 25.46 | 2,628,883 | +0.30(+1.19%) |
Jul 08, 2024 | 24.68 | 25.28 | 24.61 | 25.16 | 2,707,157 | +0.63(+2.57%) |
Jul 05, 2024 | 24.76 | 24.80 | 24.35 | 24.53 | 1,578,085 | -0.28(-1.13%) |
Jul 03, 2024 | 24.69 | 25.05 | 24.57 | 24.81 | 972,981 | +0.21(+0.85%) |
Jul 02, 2024 | 24.24 | 24.68 | 24.16 | 24.60 | 2,655,931 | +0.59(+2.46%) |
Jul 01, 2024 | 24.41 | 24.49 | 23.94 | 24.01 | 1,796,589 | -0.29(-1.19%) |
Jun 28, 2024 | 24.51 | 24.59 | 24.04 | 24.30 | 2,787,543 | +0.07(+0.29%) |
Jun 27, 2024 | 24.29 | 24.48 | 24.12 | 24.23 | 1,904,365 | +0.20(+0.83%) |
Jun 26, 2024 | 24.25 | 24.28 | 23.71 | 24.03 | 3,609,346 | -0.26(-1.07%) |
Jun 25, 2024 | 24.55 | 24.55 | 24.18 | 24.29 | 1,394,316 | -0.34(-1.38%) |
Jun 24, 2024 | 24.26 | 24.77 | 24.22 | 24.63 | 2,417,579 | +0.47(+1.95%) |
Jun 21, 2024 | 24.10 | 24.26 | 23.89 | 24.16 | 7,941,463 | +0.12(+0.50%) |
Jun 20, 2024 | 23.77 | 24.16 | 23.63 | 24.04 | 2,422,980 | +0.15(+0.63%) |
Jun 18, 2024 | 24.10 | 24.29 | 23.77 | 23.89 | 2,725,803 | -0.17(-0.71%) |
Jun 17, 2024 | 24.50 | 24.54 | 23.87 | 24.06 | 3,205,585 | -0.50(-2.04%) |
Jun 14, 2024 | 25.29 | 25.30 | 24.56 | 24.56 | 2,507,954 | -0.90(-3.53%) |
Jun 13, 2024 | 25.92 | 25.95 | 25.30 | 25.46 | 2,041,035 | -0.58(-2.23%) |
Jun 12, 2024 | 26.39 | 26.46 | 25.86 | 26.04 | 2,848,503 | -0.02(-0.08%) |
Jun 11, 2024 | 26.09 | 26.26 | 25.77 | 26.06 | 1,353,842 | -0.11(-0.42%) |
Jun 10, 2024 | 25.34 | 26.18 | 25.31 | 26.17 | 2,645,281 | +0.79(+3.11%) |
Jun 07, 2024 | 25.39 | 25.41 | 25.07 | 25.38 | 3,562,719 | -0.26(-1.01%) |
Jun 06, 2024 | 25.83 | 25.95 | 25.46 | 25.64 | 1,210,588 | -0.20(-0.77%) |
Jun 05, 2024 | 25.64 | 25.97 | 25.46 | 25.84 | 1,925,063 | +0.29(+1.14%) |
Jun 04, 2024 | 25.88 | 25.93 | 25.48 | 25.55 | 2,249,443 | -0.58(-2.22%) |