Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 27.94 | 27.99 | 27.60 | 27.76 | 4,205,144 | +0.11(+0.40%) |
Sep 04, 2024 | 27.62 | 28.07 | 27.58 | 27.65 | 5,238,362 | +0.16(+0.58%) |
Sep 03, 2024 | 27.28 | 27.74 | 27.08 | 27.49 | 5,815,248 | +0.19(+0.70%) |
Aug 30, 2024 | 27.23 | 27.33 | 27.01 | 27.30 | 5,825,983 | +0.22(+0.81%) |
Aug 29, 2024 | 27.22 | 27.28 | 26.85 | 27.08 | 7,115,310 | -0.12(-0.44%) |
Aug 28, 2024 | 27.28 | 27.41 | 26.92 | 27.20 | 9,130,567 | -0.02(-0.07%) |
Aug 27, 2024 | 27.18 | 27.45 | 27.13 | 27.22 | 8,136,218 | +0.04(+0.15%) |
Aug 26, 2024 | 26.90 | 27.30 | 26.88 | 27.18 | 6,154,478 | +0.41(+1.53%) |
Aug 23, 2024 | 27.02 | 27.05 | 26.47 | 26.77 | 5,106,257 | -0.17(-0.63%) |
Aug 22, 2024 | 26.14 | 26.98 | 26.14 | 26.94 | 11,399,140 | +0.80(+3.06%) |
Aug 21, 2024 | 25.88 | 26.24 | 25.80 | 26.14 | 5,879,779 | +0.33(+1.28%) |
Aug 20, 2024 | 25.87 | 25.98 | 25.68 | 25.81 | 3,305,287 | -0.23(-0.88%) |
Aug 19, 2024 | 25.78 | 26.08 | 25.65 | 26.04 | 5,034,076 | +0.25(+0.97%) |
Aug 16, 2024 | 26.00 | 26.04 | 25.76 | 25.79 | 10,634,658 | -0.08(-0.31%) |
Aug 15, 2024 | 25.41 | 25.98 | 25.41 | 25.87 | 5,142,629 | +0.30(+1.17%) |
Aug 14, 2024 | 25.54 | 25.70 | 25.39 | 25.57 | 6,940,845 | -0.11(-0.42%) |
Aug 13, 2024 | 25.85 | 25.97 | 25.40 | 25.68 | 10,281,902 | -0.32(-1.22%) |
Aug 12, 2024 | 26.20 | 26.24 | 25.49 | 26.00 | 7,466,825 | -0.27(-1.02%) |
Aug 09, 2024 | 26.09 | 26.35 | 25.63 | 26.26 | 7,607,553 | +0.19(+0.72%) |
Aug 08, 2024 | 26.35 | 26.59 | 25.67 | 26.08 | 14,068,759 | +0.64(+2.54%) |
Aug 07, 2024 | 25.66 | 26.15 | 25.40 | 25.43 | 11,143,406 | -0.14(-0.54%) |
Aug 06, 2024 | 25.81 | 25.96 | 25.56 | 25.57 | 7,602,079 | -0.16(-0.62%) |
Aug 05, 2024 | 27.05 | 27.05 | 25.73 | 25.73 | 10,319,405 | -1.13(-4.21%) |
Aug 02, 2024 | 27.06 | 27.58 | 26.48 | 26.86 | 13,980,330 | -1.07(-3.84%) |
Aug 01, 2024 | 27.64 | 28.01 | 27.53 | 27.93 | 15,646,233 | +0.40(+1.44%) |
Jul 31, 2024 | 28.28 | 28.54 | 27.48 | 27.53 | 11,211,353 | -0.75(-2.67%) |
Jul 30, 2024 | 29.01 | 29.17 | 28.15 | 28.29 | 8,307,006 | -0.67(-2.33%) |
Jul 29, 2024 | 29.19 | 29.32 | 28.77 | 28.96 | 7,985,036 | -0.17(-0.58%) |
Jul 26, 2024 | 28.80 | 29.21 | 28.67 | 29.13 | 4,701,452 | +0.48(+1.66%) |
Jul 25, 2024 | 28.92 | 29.44 | 28.64 | 28.66 | 4,424,534 | -0.14(-0.48%) |
Jul 24, 2024 | 28.77 | 28.93 | 28.49 | 28.79 | 3,248,055 | +0.32(+1.11%) |
Jul 23, 2024 | 28.70 | 28.78 | 28.47 | 28.48 | 3,156,619 | -0.26(-0.90%) |
Jul 22, 2024 | 28.80 | 28.95 | 28.59 | 28.74 | 3,431,877 | -0.01(-0.03%) |
Jul 19, 2024 | 28.78 | 28.83 | 28.38 | 28.75 | 3,726,280 | +0.15(+0.52%) |
Jul 18, 2024 | 28.25 | 28.95 | 28.25 | 28.60 | 6,918,100 | +0.18(+0.63%) |
Jul 17, 2024 | 27.94 | 28.66 | 27.91 | 28.42 | 9,260,385 | +0.07(+0.24%) |
Jul 16, 2024 | 28.19 | 28.62 | 28.04 | 28.35 | 10,821,290 | +0.29(+1.03%) |
Jul 15, 2024 | 29.87 | 29.87 | 27.78 | 28.06 | 13,845,026 | -2.00(-6.67%) |
Jul 12, 2024 | 29.56 | 30.38 | 29.48 | 30.06 | 7,886,837 | +0.62(+2.09%) |
Jul 11, 2024 | 29.49 | 29.87 | 29.32 | 29.45 | 7,608,824 | +0.09(+0.30%) |
Jul 10, 2024 | 29.51 | 29.54 | 28.85 | 29.36 | 9,670,060 | -0.04(-0.13%) |
Jul 09, 2024 | 30.06 | 30.12 | 29.40 | 29.40 | 8,323,510 | -0.68(-2.28%) |
Jul 08, 2024 | 30.27 | 30.29 | 29.87 | 30.08 | 5,446,228 | -0.17(-0.56%) |
Jul 05, 2024 | 30.13 | 30.40 | 30.02 | 30.25 | 5,332,905 | +0.16(+0.53%) |
Jul 03, 2024 | 30.21 | 30.47 | 30.05 | 30.09 | 1,501,164 | -0.13(-0.43%) |
Jul 02, 2024 | 30.31 | 30.41 | 30.21 | 30.22 | 2,828,430 | -0.09(-0.29%) |