Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.02 | 29.15 | 28.95 | 29.07 | 4,464,271 | +0.17(+0.59%) |
Aug 22, 2024 | 29.01 | 29.04 | 28.80 | 28.90 | 4,878,706 | -0.26(-0.89%) |
Aug 21, 2024 | 29.14 | 29.28 | 29.01 | 29.16 | 3,944,458 | +0.02(+0.07%) |
Aug 20, 2024 | 29.04 | 29.17 | 28.98 | 29.14 | 2,988,119 | +0.22(+0.76%) |
Aug 19, 2024 | 28.79 | 28.98 | 28.78 | 28.92 | 4,132,448 | +0.12(+0.42%) |
Aug 16, 2024 | 28.79 | 28.81 | 28.68 | 28.80 | 3,787,413 | +0.11(+0.38%) |
Aug 15, 2024 | 28.52 | 28.69 | 28.47 | 28.69 | 3,628,805 | -0.24(-0.83%) |
Aug 14, 2024 | 28.85 | 29.01 | 28.84 | 28.93 | 3,353,474 | +0.14(+0.49%) |
Aug 13, 2024 | 28.78 | 28.81 | 28.69 | 28.79 | 2,794,300 | +0.20(+0.70%) |
Aug 12, 2024 | 28.43 | 28.64 | 28.39 | 28.59 | 4,219,735 | +0.10(+0.35%) |
Aug 09, 2024 | 28.56 | 28.56 | 28.45 | 28.49 | 9,940,531 | +0.27(+0.96%) |
Aug 08, 2024 | 28.17 | 28.25 | 28.11 | 28.22 | 4,460,127 | -0.16(-0.56%) |
Aug 07, 2024 | 28.43 | 28.55 | 28.29 | 28.38 | 5,820,219 | -0.22(-0.77%) |
Aug 06, 2024 | 29.02 | 29.07 | 28.60 | 28.60 | 6,539,321 | -0.57(-1.95%) |
Aug 05, 2024 | 29.44 | 29.50 | 28.94 | 29.17 | 12,303,440 | +0.11(+0.38%) |
Aug 02, 2024 | 28.70 | 29.08 | 28.69 | 29.06 | 6,636,268 | +0.80(+2.83%) |
Aug 01, 2024 | 28.20 | 28.40 | 28.19 | 28.26 | 4,971,633 | +0.15(+0.53%) |
Jul 31, 2024 | 28.00 | 28.11 | 27.93 | 28.11 | 3,173,472 | +0.31(+1.12%) |
Jul 30, 2024 | 27.79 | 27.86 | 27.66 | 27.80 | 2,072,017 | +0.09(+0.32%) |
Jul 29, 2024 | 27.77 | 27.77 | 27.64 | 27.71 | 2,020,286 | +0.13(+0.47%) |
Jul 26, 2024 | 27.58 | 27.62 | 27.50 | 27.58 | 1,415,156 | +0.19(+0.69%) |
Jul 25, 2024 | 27.33 | 27.55 | 27.30 | 27.39 | 3,012,912 | +0.19(+0.70%) |
Jul 24, 2024 | 27.48 | 27.54 | 27.18 | 27.20 | 2,578,397 | -0.26(-0.95%) |
Jul 23, 2024 | 27.50 | 27.58 | 27.43 | 27.46 | 1,345,616 | +0.00(+0.00%) |
Jul 22, 2024 | 27.65 | 27.69 | 27.37 | 27.46 | 1,666,452 | -0.09(-0.33%) |
Jul 19, 2024 | 27.57 | 27.61 | 27.52 | 27.55 | 1,349,832 | -0.16(-0.58%) |
Jul 18, 2024 | 27.74 | 27.86 | 27.67 | 27.71 | 3,203,273 | -0.18(-0.65%) |
Jul 17, 2024 | 27.80 | 27.94 | 27.74 | 27.89 | 2,915,121 | +0.03(+0.11%) |
Jul 16, 2024 | 27.70 | 27.88 | 27.66 | 27.86 | 3,566,342 | +0.33(+1.20%) |
Jul 15, 2024 | 27.55 | 27.64 | 27.49 | 27.53 | 2,651,287 | -0.26(-0.94%) |
Jul 12, 2024 | 27.70 | 27.79 | 27.64 | 27.79 | 5,759,676 | +0.09(+0.32%) |
Jul 11, 2024 | 27.73 | 27.85 | 27.67 | 27.70 | 3,443,082 | +0.27(+0.98%) |
Jul 10, 2024 | 27.39 | 27.45 | 27.34 | 27.43 | 7,358,340 | +0.08(+0.29%) |
Jul 09, 2024 | 27.39 | 27.44 | 27.23 | 27.35 | 2,415,562 | -0.10(-0.36%) |
Jul 08, 2024 | 27.40 | 27.49 | 27.33 | 27.45 | 2,083,317 | +0.05(+0.18%) |
Jul 05, 2024 | 27.34 | 27.45 | 27.24 | 27.40 | 2,242,643 | +0.17(+0.62%) |
Jul 03, 2024 | 27.01 | 27.23 | 27.00 | 27.23 | 2,149,029 | +0.36(+1.34%) |
Jul 02, 2024 | 26.90 | 26.92 | 26.72 | 26.87 | 2,962,390 | +0.18(+0.67%) |
Jul 01, 2024 | 26.82 | 26.98 | 26.64 | 26.69 | 3,735,820 | -0.44(-1.63%) |
Jun 28, 2024 | 27.62 | 27.64 | 27.12 | 27.13 | 4,535,899 | -0.44(-1.59%) |
Jun 27, 2024 | 27.56 | 27.61 | 27.54 | 27.57 | 3,125,125 | +0.11(+0.40%) |
Jun 26, 2024 | 27.50 | 27.55 | 27.46 | 27.46 | 2,842,587 | -0.38(-1.36%) |
Jun 25, 2024 | 27.71 | 27.85 | 27.71 | 27.84 | 7,122,861 | +0.05(+0.18%) |
Jun 24, 2024 | 27.70 | 27.79 | 27.63 | 27.79 | 2,938,126 | +0.09(+0.32%) |
Jun 21, 2024 | 27.77 | 27.82 | 27.59 | 27.70 | 5,387,804 | +0.01(+0.04%) |
Jun 20, 2024 | 27.54 | 27.70 | 27.51 | 27.69 | 5,450,669 | -0.17(-0.61%) |
Jun 18, 2024 | 27.67 | 27.87 | 27.63 | 27.86 | 4,336,754 | +0.24(+0.87%) |
Jun 17, 2024 | 27.56 | 27.64 | 27.50 | 27.62 | 2,813,683 | -0.25(-0.89%) |
Jun 14, 2024 | 27.80 | 27.92 | 27.76 | 27.87 | 2,446,402 | +0.20(+0.72%) |
Jun 13, 2024 | 27.50 | 27.71 | 27.44 | 27.67 | 2,741,503 | +0.35(+1.28%) |
Jun 12, 2024 | 27.44 | 27.60 | 27.30 | 27.32 | 5,309,160 | +0.21(+0.77%) |
Jun 11, 2024 | 26.89 | 27.12 | 26.86 | 27.11 | 12,365,350 | +0.25(+0.93%) |
Jun 10, 2024 | 26.87 | 26.90 | 26.80 | 26.86 | 3,253,264 | -0.15(-0.55%) |
Jun 07, 2024 | 27.11 | 27.11 | 26.99 | 27.01 | 2,744,025 | -0.50(-1.81%) |
Jun 06, 2024 | 27.42 | 27.56 | 27.40 | 27.51 | 3,221,116 | +0.01(+0.04%) |
Jun 05, 2024 | 27.43 | 27.52 | 27.26 | 27.50 | 4,966,834 | +0.18(+0.66%) |
Jun 04, 2024 | 27.21 | 27.38 | 27.16 | 27.32 | 7,615,227 | +0.30(+1.11%) |