Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.15 | 29.43 | 29.10 | 29.29 | 3,093,429 | +0.20(+0.69%) |
Aug 22, 2024 | 29.05 | 29.23 | 29.01 | 29.09 | 2,477,372 | +0.09(+0.31%) |
Aug 21, 2024 | 29.18 | 29.33 | 28.95 | 29.00 | 4,400,637 | -0.13(-0.45%) |
Aug 20, 2024 | 29.46 | 29.49 | 29.03 | 29.13 | 3,053,157 | -0.31(-1.05%) |
Aug 19, 2024 | 29.29 | 29.61 | 29.18 | 29.44 | 4,630,436 | +0.27(+0.93%) |
Aug 16, 2024 | 28.93 | 29.22 | 28.88 | 29.17 | 4,136,813 | +0.15(+0.52%) |
Aug 15, 2024 | 28.99 | 29.19 | 28.90 | 29.02 | 3,968,976 | +0.13(+0.45%) |
Aug 14, 2024 | 28.40 | 29.18 | 28.32 | 28.89 | 7,841,550 | +0.62(+2.19%) |
Aug 13, 2024 | 28.25 | 28.32 | 28.07 | 28.27 | 6,794,260 | +0.09(+0.32%) |
Aug 12, 2024 | 28.68 | 28.72 | 28.07 | 28.18 | 7,643,272 | -0.53(-1.85%) |
Aug 09, 2024 | 29.39 | 29.39 | 28.38 | 28.71 | 10,029,443 | -0.62(-2.11%) |
Aug 08, 2024 | 28.72 | 29.42 | 28.72 | 29.33 | 4,531,037 | +0.63(+2.20%) |
Aug 07, 2024 | 29.14 | 29.30 | 28.67 | 28.70 | 7,959,852 | -0.20(-0.69%) |
Aug 06, 2024 | 28.00 | 28.99 | 28.00 | 28.90 | 7,012,115 | +1.02(+3.66%) |
Aug 05, 2024 | 27.67 | 28.16 | 27.37 | 27.88 | 7,814,183 | -0.60(-2.11%) |
Aug 02, 2024 | 28.51 | 28.54 | 28.00 | 28.48 | 7,584,703 | -0.08(-0.28%) |
Aug 01, 2024 | 28.98 | 29.00 | 28.37 | 28.56 | 6,554,995 | -0.30(-1.04%) |
Jul 31, 2024 | 29.06 | 29.13 | 28.79 | 28.86 | 7,098,195 | -0.70(-2.37%) |
Jul 30, 2024 | 29.83 | 29.86 | 28.77 | 29.56 | 10,341,903 | -0.14(-0.47%) |
Jul 29, 2024 | 29.99 | 30.03 | 29.68 | 29.70 | 6,081,161 | -0.24(-0.80%) |
Jul 26, 2024 | 29.70 | 30.03 | 29.55 | 29.94 | 6,867,893 | +0.38(+1.29%) |
Jul 25, 2024 | 29.71 | 29.87 | 29.55 | 29.56 | 3,510,655 | -0.14(-0.47%) |
Jul 24, 2024 | 30.00 | 30.04 | 29.67 | 29.70 | 3,931,759 | -0.29(-0.97%) |
Jul 23, 2024 | 29.96 | 30.05 | 29.85 | 29.99 | 3,421,904 | +0.01(+0.03%) |
Jul 22, 2024 | 29.95 | 30.03 | 29.75 | 29.98 | 5,407,056 | -0.02(-0.07%) |
Jul 19, 2024 | 29.98 | 30.04 | 29.82 | 30.00 | 4,105,598 | +0.17(+0.57%) |
Jul 18, 2024 | 29.71 | 30.01 | 29.69 | 29.83 | 4,196,416 | +0.12(+0.40%) |
Jul 17, 2024 | 29.64 | 29.94 | 29.61 | 29.71 | 6,311,197 | +0.10(+0.34%) |
Jul 16, 2024 | 29.19 | 29.71 | 29.11 | 29.61 | 4,729,617 | +0.01(+0.03%) |
Jul 15, 2024 | 29.56 | 29.75 | 29.38 | 29.60 | 4,065,250 | +0.20(+0.68%) |
Jul 12, 2024 | 29.27 | 29.58 | 29.27 | 29.40 | 3,120,418 | +0.21(+0.72%) |
Jul 11, 2024 | 29.20 | 29.25 | 29.02 | 29.19 | 3,157,959 | +0.03(+0.10%) |
Jul 10, 2024 | 29.17 | 29.23 | 29.04 | 29.16 | 2,628,950 | -0.03(-0.10%) |
Jul 09, 2024 | 29.10 | 29.25 | 28.95 | 29.19 | 3,294,323 | +0.06(+0.21%) |
Jul 08, 2024 | 29.00 | 29.19 | 28.97 | 29.13 | 2,705,273 | +0.12(+0.41%) |
Jul 05, 2024 | 29.05 | 29.07 | 28.88 | 29.01 | 2,424,467 | -0.05(-0.17%) |
Jul 03, 2024 | 29.11 | 29.37 | 29.02 | 29.06 | 2,236,450 | +0.02(+0.07%) |
Jul 02, 2024 | 28.96 | 29.11 | 28.91 | 29.04 | 2,244,041 | +0.05(+0.17%) |
Jul 01, 2024 | 28.99 | 29.18 | 28.82 | 28.99 | 3,212,039 | +0.01(+0.03%) |
Jun 28, 2024 | 28.89 | 29.00 | 28.76 | 28.98 | 2,812,626 | +0.08(+0.28%) |
Jun 27, 2024 | 29.01 | 29.08 | 28.85 | 28.90 | 2,528,140 | -0.12(-0.41%) |
Jun 26, 2024 | 29.07 | 29.12 | 28.84 | 29.02 | 3,146,209 | -0.10(-0.34%) |
Jun 25, 2024 | 29.00 | 29.19 | 28.94 | 29.12 | 2,609,853 | +0.14(+0.48%) |
Jun 24, 2024 | 28.57 | 29.00 | 28.56 | 28.98 | 3,507,843 | +0.41(+1.44%) |
Jun 21, 2024 | 28.67 | 28.77 | 28.47 | 28.57 | 4,848,148 | -0.01(-0.03%) |
Jun 20, 2024 | 28.26 | 28.64 | 28.23 | 28.58 | 3,499,933 | +0.28(+0.99%) |
Jun 18, 2024 | 28.47 | 28.59 | 28.27 | 28.30 | 2,436,316 | -0.07(-0.25%) |
Jun 17, 2024 | 28.30 | 28.54 | 28.21 | 28.37 | 2,768,522 | +0.04(+0.14%) |
Jun 14, 2024 | 28.32 | 28.40 | 28.23 | 28.33 | 2,258,711 | +0.01(+0.04%) |
Jun 13, 2024 | 28.35 | 28.35 | 28.16 | 28.32 | 2,330,134 | -0.08(-0.28%) |
Jun 12, 2024 | 28.50 | 28.59 | 28.39 | 28.40 | 2,539,297 | -0.02(-0.07%) |
Jun 11, 2024 | 28.42 | 28.51 | 28.26 | 28.42 | 2,407,065 | -0.12(-0.42%) |
Jun 10, 2024 | 28.44 | 28.57 | 28.31 | 28.54 | 3,323,550 | +0.19(+0.67%) |
Jun 07, 2024 | 28.44 | 28.44 | 28.26 | 28.35 | 2,994,784 | -0.07(-0.25%) |
Jun 06, 2024 | 28.33 | 28.43 | 28.26 | 28.42 | 2,359,316 | +0.07(+0.25%) |
Jun 05, 2024 | 28.12 | 28.36 | 28.08 | 28.35 | 2,969,046 | +0.03(+0.11%) |
Jun 04, 2024 | 28.22 | 28.36 | 28.04 | 28.32 | 3,504,604 | +0.09(+0.32%) |