Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.06 | 27.36 | 26.46 | 26.70 | 4,857,458 | +0.37(+1.41%) |
Aug 22, 2024 | 27.15 | 27.15 | 26.19 | 26.33 | 3,249,488 | -0.77(-2.84%) |
Aug 21, 2024 | 26.25 | 27.19 | 25.92 | 27.10 | 4,273,864 | +0.43(+1.61%) |
Aug 20, 2024 | 27.27 | 27.73 | 26.59 | 26.67 | 4,365,465 | -0.60(-2.20%) |
Aug 19, 2024 | 27.00 | 27.73 | 26.40 | 27.27 | 5,713,834 | +0.17(+0.63%) |
Aug 16, 2024 | 26.34 | 27.25 | 26.12 | 27.10 | 3,323,592 | +0.62(+2.34%) |
Aug 15, 2024 | 26.01 | 26.69 | 25.83 | 26.48 | 4,597,378 | +0.92(+3.60%) |
Aug 14, 2024 | 24.69 | 25.75 | 24.64 | 25.56 | 4,192,489 | +0.87(+3.52%) |
Aug 13, 2024 | 23.91 | 25.19 | 23.67 | 24.69 | 3,856,274 | +0.95(+4.00%) |
Aug 12, 2024 | 23.80 | 24.29 | 23.43 | 23.74 | 3,452,977 | -0.07(-0.29%) |
Aug 09, 2024 | 23.72 | 24.15 | 23.44 | 23.81 | 3,231,943 | +0.11(+0.46%) |
Aug 08, 2024 | 22.50 | 23.73 | 21.97 | 23.70 | 4,179,571 | +1.48(+6.66%) |
Aug 07, 2024 | 23.03 | 23.32 | 22.10 | 22.22 | 3,224,826 | -0.61(-2.67%) |
Aug 06, 2024 | 22.77 | 23.23 | 21.96 | 22.83 | 4,326,901 | +0.47(+2.10%) |
Aug 05, 2024 | 19.90 | 22.55 | 19.75 | 22.36 | 5,187,643 | +0.05(+0.22%) |
Aug 02, 2024 | 22.59 | 22.81 | 21.87 | 22.31 | 5,061,630 | -0.94(-4.04%) |
Aug 01, 2024 | 24.10 | 24.69 | 23.15 | 23.25 | 4,626,120 | -0.93(-3.85%) |
Jul 31, 2024 | 25.00 | 25.20 | 23.95 | 24.18 | 6,179,932 | -0.63(-2.54%) |
Jul 30, 2024 | 24.44 | 25.20 | 24.40 | 24.81 | 3,793,021 | +0.42(+1.72%) |
Jul 29, 2024 | 25.03 | 25.23 | 24.00 | 24.39 | 5,201,682 | -0.65(-2.60%) |
Jul 26, 2024 | 25.32 | 26.27 | 24.99 | 25.04 | 3,967,894 | -0.25(-0.99%) |
Jul 25, 2024 | 24.07 | 25.57 | 24.02 | 25.29 | 4,722,931 | +1.14(+4.72%) |
Jul 24, 2024 | 24.59 | 25.45 | 24.02 | 24.15 | 4,739,880 | -0.72(-2.90%) |
Jul 23, 2024 | 25.01 | 25.24 | 24.65 | 24.87 | 3,363,860 | -0.20(-0.80%) |
Jul 22, 2024 | 25.89 | 25.90 | 25.04 | 25.07 | 4,605,114 | -0.44(-1.72%) |
Jul 19, 2024 | 25.92 | 26.11 | 25.26 | 25.51 | 3,397,376 | -0.39(-1.51%) |
Jul 18, 2024 | 26.53 | 27.63 | 25.75 | 25.90 | 6,857,870 | -0.92(-3.43%) |
Jul 17, 2024 | 27.33 | 27.56 | 26.36 | 26.82 | 5,900,121 | -0.75(-2.72%) |
Jul 16, 2024 | 27.02 | 28.16 | 26.99 | 27.57 | 7,838,056 | +0.75(+2.80%) |
Jul 15, 2024 | 26.38 | 27.08 | 26.06 | 26.82 | 5,847,782 | +0.29(+1.09%) |
Jul 12, 2024 | 26.65 | 27.38 | 26.23 | 26.53 | 9,013,360 | +0.06(+0.23%) |
Jul 11, 2024 | 26.00 | 26.87 | 25.70 | 26.47 | 10,135,150 | +1.07(+4.21%) |
Jul 10, 2024 | 24.96 | 25.98 | 24.60 | 25.40 | 10,698,259 | +0.59(+2.38%) |
Jul 09, 2024 | 24.29 | 25.22 | 23.84 | 24.81 | 9,760,170 | +0.01(+0.04%) |
Jul 08, 2024 | 24.98 | 25.42 | 24.23 | 24.80 | 8,297,091 | -0.18(-0.72%) |
Jul 05, 2024 | 23.92 | 25.26 | 23.73 | 24.98 | 9,202,070 | +0.88(+3.65%) |
Jul 03, 2024 | 24.81 | 25.48 | 24.07 | 24.10 | 8,324,622 | -0.77(-3.10%) |
Jul 02, 2024 | 25.36 | 25.39 | 23.62 | 24.87 | 17,700,138 | -0.57(-2.24%) |
Jul 01, 2024 | 29.77 | 30.00 | 25.29 | 25.44 | 61,884,556 | -1.80(-6.61%) |
Jun 28, 2024 | 28.10 | 28.10 | 25.50 | 27.24 | 23,901,350 | -1.81(-6.23%) |
Jun 27, 2024 | 28.85 | 39.10 | 27.15 | 29.05 | 64,341,240 | -0.09(-0.31%) |
Jun 26, 2024 | 29.30 | 30.63 | 28.71 | 29.14 | 22,319,630 | -0.85(-2.83%) |
Jun 25, 2024 | 27.00 | 30.21 | 26.79 | 29.99 | 22,837,970 | +3.04(+11.28%) |
Jun 24, 2024 | 25.34 | 27.57 | 24.79 | 26.95 | 23,687,374 | +1.48(+5.81%) |
Jun 21, 2024 | 25.50 | 26.01 | 24.75 | 25.47 | 10,460,942 | -0.03(-0.12%) |
Jun 20, 2024 | 25.83 | 26.84 | 24.93 | 25.50 | 13,565,893 | -0.47(-1.81%) |
Jun 18, 2024 | 22.83 | 27.08 | 22.82 | 25.97 | 29,690,898 | +3.16(+13.85%) |
Jun 17, 2024 | 22.17 | 23.07 | 21.89 | 22.81 | 5,634,848 | +0.67(+3.03%) |
Jun 14, 2024 | 23.19 | 23.23 | 21.73 | 22.14 | 6,874,016 | -1.11(-4.77%) |
Jun 13, 2024 | 22.65 | 23.55 | 22.62 | 23.25 | 6,702,147 | +0.83(+3.70%) |
Jun 12, 2024 | 23.06 | 23.59 | 22.36 | 22.42 | 5,653,528 | -0.43(-1.88%) |
Jun 11, 2024 | 22.58 | 23.07 | 22.26 | 22.85 | 5,185,676 | +0.17(+0.75%) |
Jun 10, 2024 | 22.67 | 22.91 | 22.08 | 22.68 | 10,252,469 | -0.07(-0.31%) |
Jun 07, 2024 | 23.46 | 24.17 | 22.74 | 22.75 | 11,794,644 | -1.10(-4.61%) |
Jun 06, 2024 | 22.51 | 24.01 | 22.47 | 23.85 | 10,214,028 | +1.25(+5.53%) |
Jun 05, 2024 | 22.20 | 23.05 | 22.19 | 22.60 | 7,987,695 | +0.37(+1.66%) |
Jun 04, 2024 | 22.14 | 23.08 | 22.10 | 22.23 | 8,696,450 | -0.03(-0.13%) |