Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 27.95 | 28.04 | 27.85 | 27.91 | 9,374,431 | -0.11(-0.39%) |
Aug 19, 2024 | 28.10 | 28.15 | 28.01 | 28.02 | 2,603,335 | -0.17(-0.60%) |
Aug 16, 2024 | 28.13 | 28.25 | 28.08 | 28.19 | 2,708,002 | +0.35(+1.26%) |
Aug 15, 2024 | 27.76 | 27.89 | 27.69 | 27.84 | 5,746,324 | +0.26(+0.94%) |
Aug 14, 2024 | 27.58 | 27.65 | 27.50 | 27.58 | 2,990,718 | -0.04(-0.14%) |
Aug 13, 2024 | 27.76 | 27.77 | 27.51 | 27.62 | 6,440,859 | -0.14(-0.50%) |
Aug 12, 2024 | 27.97 | 28.06 | 27.74 | 27.76 | 4,059,786 | -0.36(-1.28%) |
Aug 09, 2024 | 28.02 | 28.16 | 28.00 | 28.12 | 4,188,407 | -0.02(-0.07%) |
Aug 08, 2024 | 27.81 | 28.21 | 27.81 | 28.14 | 9,793,337 | +0.36(+1.30%) |
Aug 07, 2024 | 28.13 | 28.18 | 27.70 | 27.78 | 3,726,414 | -0.06(-0.22%) |
Aug 06, 2024 | 27.81 | 27.99 | 27.55 | 27.84 | 7,200,788 | +0.02(+0.07%) |
Aug 05, 2024 | 27.43 | 27.83 | 27.26 | 27.82 | 8,653,757 | -0.29(-1.03%) |
Aug 02, 2024 | 28.19 | 28.34 | 28.04 | 28.11 | 5,252,574 | -0.68(-2.36%) |
Aug 01, 2024 | 28.89 | 28.89 | 28.59 | 28.79 | 5,492,241 | -0.32(-1.10%) |
Jul 31, 2024 | 29.11 | 29.22 | 28.96 | 29.11 | 4,114,315 | +0.23(+0.80%) |
Jul 30, 2024 | 28.71 | 29.02 | 28.71 | 28.88 | 6,613,838 | +0.10(+0.35%) |
Jul 29, 2024 | 28.87 | 29.03 | 28.76 | 28.78 | 4,829,286 | +0.02(+0.07%) |
Jul 26, 2024 | 28.69 | 28.86 | 28.64 | 28.76 | 4,750,450 | +0.46(+1.63%) |
Jul 25, 2024 | 28.40 | 28.61 | 28.29 | 28.30 | 6,885,179 | -0.32(-1.12%) |
Jul 24, 2024 | 28.94 | 28.95 | 28.57 | 28.62 | 8,535,548 | -0.49(-1.68%) |
Jul 23, 2024 | 29.05 | 29.29 | 28.97 | 29.11 | 3,815,083 | -0.25(-0.85%) |
Jul 22, 2024 | 29.55 | 29.57 | 29.22 | 29.36 | 3,183,272 | +0.01(+0.03%) |
Jul 19, 2024 | 29.36 | 29.61 | 29.34 | 29.35 | 4,027,158 | -0.11(-0.37%) |
Jul 18, 2024 | 29.41 | 29.55 | 29.40 | 29.46 | 5,150,968 | +0.16(+0.55%) |
Jul 17, 2024 | 29.51 | 29.54 | 29.25 | 29.30 | 3,872,245 | -0.32(-1.08%) |
Jul 16, 2024 | 29.34 | 29.66 | 29.30 | 29.62 | 7,632,457 | +0.45(+1.54%) |
Jul 15, 2024 | 29.25 | 29.25 | 29.12 | 29.17 | 4,898,365 | -0.01(-0.03%) |
Jul 12, 2024 | 29.33 | 29.34 | 29.04 | 29.18 | 3,270,441 | -0.13(-0.44%) |
Jul 11, 2024 | 29.50 | 29.57 | 29.28 | 29.31 | 3,687,679 | -0.14(-0.48%) |
Jul 10, 2024 | 29.33 | 29.49 | 29.25 | 29.45 | 3,556,169 | +0.07(+0.24%) |
Jul 09, 2024 | 29.40 | 29.50 | 29.34 | 29.38 | 6,897,774 | +0.24(+0.82%) |
Jul 08, 2024 | 29.23 | 29.32 | 29.10 | 29.14 | 3,991,573 | -0.09(-0.31%) |
Jul 05, 2024 | 29.37 | 29.50 | 29.00 | 29.23 | 7,044,157 | +0.38(+1.32%) |
Jul 03, 2024 | 28.73 | 28.88 | 28.66 | 28.85 | 2,031,130 | +0.17(+0.59%) |
Jul 02, 2024 | 28.57 | 28.78 | 28.35 | 28.68 | 5,920,954 | -0.13(-0.45%) |
Jul 01, 2024 | 29.00 | 29.05 | 28.80 | 28.81 | 2,502,573 | +0.00(+0.00%) |
Jun 28, 2024 | 28.90 | 28.95 | 28.62 | 28.81 | 5,988,753 | -0.20(-0.69%) |
Jun 27, 2024 | 29.03 | 29.17 | 28.95 | 29.01 | 3,274,347 | +0.11(+0.38%) |
Jun 26, 2024 | 28.90 | 28.94 | 28.63 | 28.90 | 4,916,287 | +0.11(+0.38%) |
Jun 25, 2024 | 28.67 | 28.84 | 28.49 | 28.79 | 6,479,701 | +0.65(+2.31%) |
Jun 24, 2024 | 27.93 | 28.21 | 27.84 | 28.14 | 7,840,304 | +0.44(+1.59%) |
Jun 21, 2024 | 27.66 | 27.81 | 27.45 | 27.70 | 8,144,133 | -0.08(-0.29%) |
Jun 20, 2024 | 27.63 | 27.84 | 27.32 | 27.78 | 8,426,179 | +0.79(+2.93%) |
Jun 18, 2024 | 26.69 | 27.09 | 26.59 | 26.99 | 7,630,974 | +0.64(+2.43%) |
Jun 17, 2024 | 26.26 | 26.38 | 26.17 | 26.35 | 5,252,459 | +0.09(+0.34%) |
Jun 14, 2024 | 26.00 | 26.30 | 25.96 | 26.26 | 11,818,930 | +0.22(+0.84%) |
Jun 13, 2024 | 26.33 | 26.34 | 25.96 | 26.04 | 7,808,581 | -0.41(-1.55%) |
Jun 12, 2024 | 26.51 | 26.67 | 26.43 | 26.45 | 8,576,483 | +0.05(+0.19%) |
Jun 11, 2024 | 26.50 | 26.60 | 26.30 | 26.40 | 6,986,309 | -0.28(-1.05%) |
Jun 10, 2024 | 26.65 | 26.75 | 26.55 | 26.68 | 3,401,557 | +0.00(+0.00%) |
Jun 07, 2024 | 26.76 | 26.76 | 26.62 | 26.68 | 3,665,366 | +0.21(+0.79%) |
Jun 06, 2024 | 26.68 | 26.80 | 26.46 | 26.47 | 4,327,849 | -0.20(-0.75%) |
Jun 05, 2024 | 26.78 | 26.88 | 26.28 | 26.67 | 7,754,110 | +0.90(+3.49%) |
Jun 04, 2024 | 26.06 | 26.07 | 25.12 | 25.77 | 11,343,433 | -2.55(-9.00%) |