Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 27.27 | 27.30 | 26.84 | 26.91 | 2,867,349 | -0.11(-0.41%) |
Aug 20, 2024 | 27.53 | 27.54 | 27.01 | 27.02 | 2,114,069 | -0.62(-2.24%) |
Aug 19, 2024 | 27.47 | 27.96 | 27.45 | 27.64 | 1,970,786 | -0.19(-0.68%) |
Aug 16, 2024 | 27.71 | 27.88 | 27.59 | 27.83 | 1,419,383 | +0.00(+0.00%) |
Aug 15, 2024 | 27.89 | 27.96 | 27.78 | 27.83 | 1,240,556 | +0.13(+0.47%) |
Aug 14, 2024 | 27.79 | 27.81 | 27.61 | 27.70 | 1,696,011 | +0.07(+0.25%) |
Aug 13, 2024 | 27.79 | 27.82 | 27.53 | 27.63 | 1,817,664 | -0.50(-1.78%) |
Aug 12, 2024 | 28.17 | 28.29 | 27.98 | 28.13 | 3,071,490 | +0.60(+2.18%) |
Aug 09, 2024 | 27.11 | 27.59 | 27.03 | 27.53 | 3,648,997 | +0.28(+1.03%) |
Aug 08, 2024 | 26.80 | 27.28 | 26.79 | 27.25 | 4,195,409 | +0.91(+3.45%) |
Aug 07, 2024 | 26.24 | 26.57 | 26.20 | 26.34 | 2,773,176 | +0.61(+2.37%) |
Aug 06, 2024 | 25.11 | 25.89 | 25.07 | 25.73 | 2,768,196 | +0.30(+1.18%) |
Aug 05, 2024 | 25.11 | 25.54 | 25.05 | 25.43 | 3,596,526 | -0.64(-2.45%) |
Aug 02, 2024 | 26.16 | 26.24 | 25.87 | 26.07 | 2,723,349 | -0.21(-0.80%) |
Aug 01, 2024 | 26.97 | 26.98 | 26.11 | 26.28 | 5,091,021 | -0.28(-1.05%) |
Jul 31, 2024 | 26.69 | 26.71 | 26.50 | 26.56 | 3,206,711 | +0.63(+2.43%) |
Jul 30, 2024 | 25.70 | 25.99 | 25.63 | 25.93 | 3,950,859 | -0.05(-0.19%) |
Jul 29, 2024 | 26.24 | 26.25 | 25.71 | 25.98 | 3,567,205 | -0.03(-0.12%) |
Jul 26, 2024 | 26.09 | 26.17 | 25.81 | 26.01 | 2,478,300 | +0.02(+0.08%) |
Jul 25, 2024 | 25.87 | 26.15 | 25.65 | 25.99 | 3,160,855 | -0.06(-0.23%) |
Jul 24, 2024 | 26.37 | 26.52 | 26.04 | 26.05 | 3,471,435 | -0.13(-0.50%) |
Jul 23, 2024 | 26.27 | 26.34 | 26.05 | 26.18 | 2,584,004 | -0.43(-1.62%) |
Jul 22, 2024 | 26.57 | 26.75 | 26.48 | 26.61 | 2,834,025 | -0.07(-0.26%) |
Jul 19, 2024 | 27.05 | 27.16 | 26.66 | 26.68 | 2,627,740 | -0.66(-2.41%) |
Jul 18, 2024 | 27.65 | 27.65 | 27.21 | 27.34 | 2,553,718 | +0.15(+0.55%) |
Jul 17, 2024 | 27.09 | 27.33 | 26.98 | 27.19 | 2,503,236 | +0.24(+0.89%) |
Jul 16, 2024 | 26.57 | 26.98 | 26.49 | 26.95 | 4,238,007 | -0.14(-0.52%) |
Jul 15, 2024 | 26.90 | 27.23 | 26.71 | 27.09 | 2,814,971 | -0.09(-0.33%) |
Jul 12, 2024 | 27.21 | 27.21 | 26.91 | 27.18 | 2,187,962 | +0.28(+1.04%) |
Jul 11, 2024 | 26.76 | 26.95 | 26.62 | 26.90 | 2,247,885 | +0.19(+0.71%) |
Jul 10, 2024 | 26.93 | 26.97 | 26.68 | 26.71 | 2,776,858 | -0.68(-2.48%) |
Jul 09, 2024 | 27.61 | 27.68 | 27.39 | 27.39 | 2,516,714 | -0.38(-1.37%) |
Jul 08, 2024 | 27.80 | 27.97 | 27.65 | 27.77 | 4,831,823 | -0.78(-2.73%) |
Jul 05, 2024 | 28.98 | 28.98 | 28.45 | 28.55 | 2,471,164 | -0.45(-1.55%) |
Jul 03, 2024 | 28.71 | 29.03 | 28.70 | 29.00 | 1,584,241 | +0.52(+1.83%) |
Jul 02, 2024 | 28.65 | 28.74 | 28.38 | 28.48 | 2,101,612 | -0.30(-1.04%) |
Jul 01, 2024 | 28.67 | 28.86 | 28.59 | 28.78 | 2,242,487 | +0.22(+0.77%) |
Jun 28, 2024 | 28.51 | 28.71 | 28.36 | 28.56 | 2,203,341 | +0.25(+0.88%) |
Jun 27, 2024 | 28.44 | 28.49 | 28.11 | 28.31 | 3,157,777 | +0.56(+2.02%) |
Jun 26, 2024 | 27.91 | 27.95 | 27.62 | 27.75 | 2,318,589 | -0.23(-0.82%) |
Jun 25, 2024 | 27.82 | 28.02 | 27.68 | 27.98 | 1,418,955 | -0.17(-0.60%) |
Jun 24, 2024 | 27.62 | 28.20 | 27.62 | 28.15 | 1,378,397 | +0.63(+2.29%) |
Jun 21, 2024 | 27.75 | 27.80 | 27.47 | 27.52 | 1,977,726 | -0.02(-0.07%) |
Jun 20, 2024 | 27.65 | 27.84 | 27.49 | 27.54 | 3,022,456 | +0.28(+1.03%) |
Jun 18, 2024 | 27.20 | 27.44 | 27.14 | 27.26 | 2,177,206 | +0.21(+0.78%) |
Jun 17, 2024 | 27.04 | 27.19 | 26.88 | 27.05 | 1,653,934 | -0.03(-0.11%) |
Jun 14, 2024 | 27.27 | 27.29 | 26.94 | 27.08 | 1,748,203 | -0.30(-1.10%) |
Jun 13, 2024 | 27.69 | 27.73 | 27.21 | 27.38 | 1,743,511 | -0.66(-2.35%) |
Jun 12, 2024 | 28.44 | 28.47 | 28.03 | 28.04 | 2,038,484 | +0.14(+0.50%) |
Jun 11, 2024 | 27.84 | 27.94 | 27.69 | 27.90 | 1,305,555 | -0.24(-0.85%) |
Jun 10, 2024 | 27.89 | 28.27 | 27.80 | 28.14 | 1,802,432 | +0.54(+1.96%) |
Jun 07, 2024 | 27.80 | 27.93 | 27.55 | 27.60 | 1,892,720 | -0.36(-1.29%) |
Jun 06, 2024 | 27.66 | 28.01 | 27.61 | 27.96 | 1,951,636 | +0.20(+0.72%) |
Jun 05, 2024 | 28.05 | 28.11 | 27.59 | 27.76 | 2,573,426 | +0.00(+0.00%) |
Jun 04, 2024 | 27.66 | 27.82 | 27.32 | 27.76 | 4,720,626 | -1.16(-4.01%) |