Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 27.70 | 27.93 | 27.51 | 27.72 | 3,367,862 | +0.02(+0.07%) |
Aug 15, 2024 | 28.08 | 28.45 | 27.63 | 27.70 | 2,941,616 | +0.06(+0.22%) |
Aug 14, 2024 | 27.98 | 28.05 | 27.63 | 27.64 | 2,632,705 | -0.46(-1.64%) |
Aug 13, 2024 | 27.45 | 28.46 | 27.45 | 28.10 | 3,679,837 | +0.74(+2.70%) |
Aug 12, 2024 | 27.16 | 27.62 | 27.06 | 27.36 | 3,164,431 | +0.31(+1.15%) |
Aug 09, 2024 | 26.81 | 27.13 | 26.38 | 27.05 | 3,980,365 | +0.23(+0.86%) |
Aug 08, 2024 | 26.85 | 27.27 | 26.70 | 26.82 | 4,564,893 | +0.22(+0.83%) |
Aug 07, 2024 | 27.48 | 27.98 | 26.60 | 26.60 | 5,303,982 | -0.39(-1.44%) |
Aug 06, 2024 | 26.59 | 27.23 | 26.48 | 26.99 | 3,554,141 | +0.47(+1.77%) |
Aug 05, 2024 | 26.74 | 26.95 | 26.09 | 26.52 | 4,414,922 | -0.86(-3.14%) |
Aug 02, 2024 | 28.35 | 28.35 | 27.12 | 27.38 | 3,923,852 | -1.48(-5.13%) |
Aug 01, 2024 | 29.68 | 29.94 | 28.64 | 28.86 | 2,417,428 | -0.91(-3.06%) |
Jul 31, 2024 | 29.70 | 30.36 | 29.57 | 29.77 | 2,858,312 | +0.20(+0.68%) |
Jul 30, 2024 | 29.01 | 29.70 | 29.01 | 29.57 | 2,075,371 | +0.36(+1.23%) |
Jul 29, 2024 | 29.47 | 29.57 | 28.82 | 29.21 | 2,282,822 | -0.36(-1.22%) |
Jul 26, 2024 | 29.46 | 29.76 | 29.27 | 29.57 | 2,132,207 | +0.27(+0.92%) |
Jul 25, 2024 | 28.51 | 29.63 | 28.40 | 29.30 | 2,924,600 | +0.74(+2.59%) |
Jul 24, 2024 | 28.77 | 29.07 | 28.54 | 28.56 | 2,436,555 | -0.11(-0.38%) |
Jul 23, 2024 | 29.07 | 29.15 | 28.64 | 28.67 | 2,453,622 | -0.72(-2.45%) |
Jul 22, 2024 | 29.79 | 29.85 | 29.00 | 29.39 | 2,242,740 | -0.25(-0.84%) |
Jul 19, 2024 | 29.90 | 29.90 | 29.18 | 29.64 | 2,600,475 | -0.19(-0.64%) |
Jul 18, 2024 | 30.35 | 30.75 | 29.79 | 29.83 | 3,671,485 | -0.78(-2.55%) |
Jul 17, 2024 | 29.78 | 30.77 | 29.67 | 30.61 | 5,435,955 | +0.83(+2.79%) |
Jul 16, 2024 | 28.37 | 29.80 | 28.37 | 29.78 | 3,543,719 | +0.93(+3.22%) |
Jul 15, 2024 | 28.29 | 28.95 | 27.98 | 28.85 | 3,327,247 | +0.46(+1.62%) |
Jul 12, 2024 | 28.42 | 28.65 | 28.10 | 28.39 | 2,903,147 | +0.30(+1.07%) |
Jul 11, 2024 | 27.18 | 28.28 | 27.15 | 28.09 | 4,007,135 | +1.26(+4.70%) |
Jul 10, 2024 | 27.00 | 27.00 | 26.54 | 26.83 | 2,995,834 | -0.08(-0.30%) |
Jul 09, 2024 | 26.98 | 27.26 | 26.81 | 26.91 | 4,588,303 | -0.15(-0.55%) |
Jul 08, 2024 | 27.23 | 27.40 | 26.80 | 27.06 | 4,690,435 | -0.12(-0.44%) |
Jul 05, 2024 | 27.52 | 27.58 | 27.01 | 27.18 | 5,607,193 | -0.37(-1.34%) |
Jul 03, 2024 | 27.96 | 28.15 | 27.55 | 27.55 | 2,002,088 | -0.22(-0.79%) |
Jul 02, 2024 | 28.05 | 28.32 | 27.54 | 27.77 | 3,523,828 | -0.19(-0.68%) |
Jul 01, 2024 | 28.95 | 29.00 | 27.95 | 27.96 | 3,378,307 | -0.94(-3.25%) |
Jun 28, 2024 | 29.83 | 29.87 | 28.79 | 28.90 | 6,828,971 | -0.62(-2.10%) |
Jun 27, 2024 | 29.37 | 29.86 | 29.37 | 29.52 | 4,120,150 | -0.08(-0.27%) |
Jun 26, 2024 | 29.23 | 29.64 | 29.08 | 29.60 | 3,739,393 | +0.24(+0.82%) |
Jun 25, 2024 | 28.78 | 29.48 | 28.70 | 29.36 | 5,700,354 | +0.25(+0.86%) |
Jun 24, 2024 | 28.18 | 29.27 | 27.95 | 29.11 | 6,406,705 | +1.31(+4.71%) |
Jun 21, 2024 | 27.79 | 28.31 | 27.64 | 27.80 | 14,781,434 | +0.08(+0.29%) |
Jun 20, 2024 | 27.23 | 27.96 | 27.16 | 27.72 | 4,604,304 | +0.56(+2.06%) |
Jun 18, 2024 | 26.89 | 27.63 | 26.88 | 27.16 | 3,803,660 | +0.26(+0.97%) |
Jun 17, 2024 | 27.00 | 27.16 | 26.67 | 26.90 | 3,453,963 | -0.26(-0.96%) |
Jun 14, 2024 | 27.45 | 27.51 | 26.95 | 27.16 | 3,875,500 | -0.42(-1.52%) |
Jun 13, 2024 | 28.01 | 28.27 | 27.45 | 27.58 | 3,223,035 | -0.50(-1.78%) |
Jun 12, 2024 | 28.80 | 28.88 | 27.76 | 28.08 | 3,643,018 | -0.21(-0.74%) |
Jun 11, 2024 | 28.30 | 28.34 | 27.93 | 28.29 | 4,447,848 | -0.47(-1.63%) |
Jun 10, 2024 | 28.21 | 28.86 | 27.94 | 28.76 | 5,157,096 | +0.48(+1.70%) |
Jun 07, 2024 | 28.77 | 28.89 | 28.26 | 28.28 | 3,839,449 | -0.78(-2.68%) |
Jun 06, 2024 | 29.09 | 29.35 | 28.82 | 29.06 | 3,171,222 | +0.13(+0.45%) |
Jun 05, 2024 | 29.61 | 29.66 | 28.70 | 28.93 | 3,315,867 | -0.61(-2.05%) |
Jun 04, 2024 | 29.98 | 30.07 | 29.50 | 29.54 | 3,197,609 | -0.83(-2.75%) |