Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 27.92 | 28.00 | 27.47 | 27.63 | 6,834,234 | -0.16(-0.58%) |
Aug 20, 2024 | 28.26 | 28.31 | 27.53 | 27.79 | 6,982,191 | -0.59(-2.08%) |
Aug 19, 2024 | 28.25 | 28.57 | 28.17 | 28.38 | 3,684,470 | +0.22(+0.78%) |
Aug 16, 2024 | 27.88 | 28.23 | 27.84 | 28.16 | 3,530,993 | +0.00(+0.00%) |
Aug 15, 2024 | 27.80 | 28.20 | 27.77 | 28.16 | 5,069,176 | +0.51(+1.84%) |
Aug 14, 2024 | 27.47 | 27.81 | 27.41 | 27.65 | 6,254,613 | +0.23(+0.84%) |
Aug 13, 2024 | 27.54 | 27.57 | 27.30 | 27.42 | 4,946,377 | -0.44(-1.58%) |
Aug 12, 2024 | 27.45 | 27.91 | 27.39 | 27.86 | 6,000,439 | +0.56(+2.05%) |
Aug 09, 2024 | 27.23 | 27.44 | 26.96 | 27.30 | 6,640,865 | +0.03(+0.11%) |
Aug 08, 2024 | 27.19 | 27.38 | 26.88 | 27.27 | 4,903,915 | +0.41(+1.53%) |
Aug 07, 2024 | 27.02 | 27.29 | 26.84 | 26.86 | 5,978,985 | +0.26(+0.98%) |
Aug 06, 2024 | 26.33 | 26.79 | 26.23 | 26.60 | 5,211,761 | +0.21(+0.80%) |
Aug 05, 2024 | 26.00 | 26.55 | 25.74 | 26.39 | 6,972,824 | -0.26(-0.98%) |
Aug 02, 2024 | 27.14 | 27.20 | 26.22 | 26.65 | 8,305,304 | -0.76(-2.77%) |
Aug 01, 2024 | 28.22 | 28.33 | 27.20 | 27.41 | 6,580,618 | -0.64(-2.28%) |
Jul 31, 2024 | 28.09 | 28.27 | 27.95 | 28.05 | 6,679,884 | +0.41(+1.48%) |
Jul 30, 2024 | 27.41 | 27.72 | 27.39 | 27.64 | 4,370,941 | +0.19(+0.69%) |
Jul 29, 2024 | 27.96 | 27.99 | 27.24 | 27.45 | 4,580,150 | -0.42(-1.51%) |
Jul 26, 2024 | 27.84 | 28.04 | 27.63 | 27.87 | 4,426,498 | -0.02(-0.07%) |
Jul 25, 2024 | 27.80 | 28.22 | 27.74 | 27.89 | 5,739,227 | +0.03(+0.11%) |
Jul 24, 2024 | 28.03 | 28.24 | 27.77 | 27.86 | 4,784,590 | +0.02(+0.07%) |
Jul 23, 2024 | 28.12 | 28.16 | 27.69 | 27.84 | 3,739,581 | -0.44(-1.56%) |
Jul 22, 2024 | 28.69 | 28.69 | 28.20 | 28.28 | 3,777,002 | -0.44(-1.53%) |
Jul 19, 2024 | 29.33 | 29.37 | 28.70 | 28.72 | 3,845,407 | -0.54(-1.85%) |
Jul 18, 2024 | 29.22 | 29.74 | 29.08 | 29.26 | 5,292,330 | +0.15(+0.52%) |
Jul 17, 2024 | 28.99 | 29.48 | 28.99 | 29.11 | 6,925,961 | +0.14(+0.48%) |
Jul 16, 2024 | 28.54 | 28.99 | 28.43 | 28.97 | 4,486,952 | +0.23(+0.80%) |
Jul 15, 2024 | 28.65 | 28.99 | 28.42 | 28.74 | 5,041,730 | +0.29(+1.02%) |
Jul 12, 2024 | 28.66 | 28.74 | 28.28 | 28.45 | 5,686,475 | -0.16(-0.56%) |
Jul 11, 2024 | 28.20 | 28.70 | 28.02 | 28.61 | 5,904,381 | +0.45(+1.60%) |
Jul 10, 2024 | 27.81 | 28.20 | 27.71 | 28.16 | 5,162,879 | +0.27(+0.97%) |
Jul 09, 2024 | 27.79 | 28.26 | 27.74 | 27.89 | 5,527,980 | -0.30(-1.06%) |
Jul 08, 2024 | 28.11 | 28.20 | 27.88 | 28.19 | 6,567,911 | +0.01(+0.04%) |
Jul 05, 2024 | 28.60 | 28.71 | 28.07 | 28.18 | 9,986,540 | -0.59(-2.05%) |
Jul 03, 2024 | 28.60 | 29.00 | 28.54 | 28.77 | 4,463,010 | +0.19(+0.66%) |
Jul 02, 2024 | 28.86 | 29.04 | 28.41 | 28.58 | 7,744,883 | -0.13(-0.45%) |
Jul 01, 2024 | 28.85 | 28.95 | 28.47 | 28.71 | 5,424,174 | +0.04(+0.14%) |
Jun 28, 2024 | 28.81 | 28.99 | 28.48 | 28.67 | 11,422,670 | +0.09(+0.31%) |
Jun 27, 2024 | 28.70 | 28.73 | 28.39 | 28.58 | 4,915,212 | +0.09(+0.32%) |
Jun 26, 2024 | 28.86 | 28.90 | 28.24 | 28.49 | 5,286,164 | -0.34(-1.18%) |
Jun 25, 2024 | 28.70 | 28.86 | 28.46 | 28.83 | 7,046,198 | +0.09(+0.31%) |
Jun 24, 2024 | 27.86 | 28.98 | 27.86 | 28.74 | 8,501,557 | +0.98(+3.53%) |
Jun 21, 2024 | 27.93 | 28.07 | 27.65 | 27.76 | 17,929,662 | -0.07(-0.25%) |
Jun 20, 2024 | 27.34 | 27.96 | 27.29 | 27.83 | 6,691,799 | +0.51(+1.87%) |
Jun 18, 2024 | 27.41 | 27.77 | 27.25 | 27.32 | 6,085,910 | +0.00(+0.00%) |
Jun 17, 2024 | 27.26 | 27.51 | 27.06 | 27.32 | 7,117,992 | +0.02(+0.07%) |
Jun 14, 2024 | 27.63 | 27.73 | 27.23 | 27.30 | 5,786,085 | -0.38(-1.37%) |
Jun 13, 2024 | 27.91 | 27.96 | 27.48 | 27.68 | 6,682,079 | -0.35(-1.25%) |
Jun 12, 2024 | 28.58 | 28.68 | 27.84 | 28.03 | 5,685,134 | -0.34(-1.20%) |
Jun 11, 2024 | 28.12 | 28.38 | 28.11 | 28.37 | 5,186,142 | +0.09(+0.32%) |
Jun 10, 2024 | 28.00 | 28.48 | 27.93 | 28.28 | 6,907,080 | +0.41(+1.47%) |
Jun 07, 2024 | 27.86 | 28.12 | 27.64 | 27.87 | 6,630,211 | -0.01(-0.04%) |
Jun 06, 2024 | 27.85 | 28.02 | 27.78 | 27.88 | 11,307,621 | -0.08(-0.29%) |
Jun 05, 2024 | 27.86 | 28.07 | 27.73 | 27.96 | 8,186,469 | +0.07(+0.25%) |
Jun 04, 2024 | 28.10 | 28.20 | 27.68 | 27.89 | 11,910,465 | -0.52(-1.83%) |