Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 28.15 | 28.22 | 28.08 | 28.10 | 127,021 | -0.08(-0.30%) |
Aug 23, 2024 | 28.01 | 28.21 | 27.95 | 28.18 | 83,703 | +0.38(+1.38%) |
Aug 22, 2024 | 27.92 | 27.95 | 27.80 | 27.80 | 97,732 | -0.05(-0.18%) |
Aug 21, 2024 | 27.81 | 27.96 | 27.72 | 27.85 | 147,591 | -0.04(-0.14%) |
Aug 20, 2024 | 27.87 | 27.96 | 27.83 | 27.89 | 864,742 | -0.07(-0.25%) |
Aug 19, 2024 | 27.85 | 28.04 | 27.76 | 27.96 | 392,710 | +0.24(+0.87%) |
Aug 16, 2024 | 27.60 | 27.77 | 27.52 | 27.72 | 261,274 | +0.30(+1.09%) |
Aug 15, 2024 | 27.31 | 27.49 | 27.27 | 27.42 | 146,986 | +0.01(+0.04%) |
Aug 14, 2024 | 27.35 | 27.53 | 27.32 | 27.41 | 1,117,078 | +0.18(+0.66%) |
Aug 13, 2024 | 27.05 | 27.24 | 27.00 | 27.23 | 114,512 | +0.25(+0.93%) |
Aug 12, 2024 | 26.95 | 27.02 | 26.86 | 26.98 | 102,795 | +0.14(+0.52%) |
Aug 09, 2024 | 26.78 | 26.88 | 26.71 | 26.84 | 307,020 | +0.21(+0.79%) |
Aug 08, 2024 | 26.70 | 26.74 | 26.51 | 26.63 | 296,082 | +0.75(+2.90%) |
Aug 07, 2024 | 26.08 | 26.29 | 25.88 | 25.88 | 860,203 | -0.09(-0.35%) |
Aug 06, 2024 | 25.76 | 26.07 | 25.71 | 25.97 | 1,856,248 | -0.16(-0.61%) |
Aug 05, 2024 | 26.13 | 26.23 | 25.96 | 26.13 | 137,329 | -0.24(-0.91%) |
Aug 02, 2024 | 26.53 | 26.66 | 26.21 | 26.37 | 135,331 | +0.46(+1.78%) |
Aug 01, 2024 | 26.05 | 26.08 | 25.86 | 25.91 | 122,001 | -0.28(-1.07%) |
Jul 31, 2024 | 26.06 | 26.27 | 26.02 | 26.19 | 75,455 | +0.09(+0.34%) |
Jul 30, 2024 | 26.24 | 26.25 | 26.04 | 26.10 | 90,920 | -0.18(-0.68%) |
Jul 29, 2024 | 26.26 | 26.31 | 26.09 | 26.28 | 234,998 | -0.14(-0.53%) |
Jul 26, 2024 | 26.23 | 26.46 | 26.23 | 26.42 | 1,162,136 | +0.25(+0.96%) |
Jul 25, 2024 | 26.18 | 26.34 | 26.17 | 26.17 | 78,785 | +0.07(+0.27%) |
Jul 24, 2024 | 26.08 | 26.15 | 26.01 | 26.10 | 110,036 | -0.09(-0.34%) |
Jul 23, 2024 | 26.31 | 26.31 | 26.14 | 26.19 | 130,004 | -0.27(-1.02%) |
Jul 22, 2024 | 26.51 | 26.61 | 26.37 | 26.46 | 102,072 | +0.10(+0.38%) |
Jul 19, 2024 | 26.35 | 26.44 | 26.30 | 26.36 | 112,526 | -0.02(-0.08%) |
Jul 18, 2024 | 26.42 | 26.50 | 26.36 | 26.38 | 80,994 | +0.08(+0.30%) |
Jul 17, 2024 | 26.28 | 26.36 | 26.22 | 26.30 | 262,147 | +0.38(+1.47%) |
Jul 16, 2024 | 25.96 | 25.97 | 25.73 | 25.92 | 176,325 | +0.09(+0.35%) |
Jul 15, 2024 | 26.15 | 26.15 | 25.79 | 25.83 | 628,826 | -0.18(-0.69%) |
Jul 12, 2024 | 26.00 | 26.11 | 25.93 | 26.01 | 295,498 | +0.30(+1.17%) |
Jul 11, 2024 | 25.80 | 25.89 | 25.70 | 25.71 | 491,885 | -0.08(-0.31%) |
Jul 10, 2024 | 25.74 | 25.89 | 25.73 | 25.79 | 139,076 | +0.29(+1.14%) |
Jul 09, 2024 | 25.58 | 25.66 | 25.49 | 25.50 | 138,932 | -0.34(-1.32%) |
Jul 08, 2024 | 25.99 | 26.00 | 25.80 | 25.84 | 128,253 | -0.04(-0.15%) |
Jul 05, 2024 | 25.94 | 25.96 | 25.77 | 25.88 | 93,444 | +0.20(+0.78%) |
Jul 03, 2024 | 25.57 | 25.73 | 25.57 | 25.68 | 103,117 | +0.30(+1.18%) |
Jul 02, 2024 | 25.58 | 25.58 | 25.18 | 25.38 | 161,277 | -0.13(-0.49%) |
Jul 01, 2024 | 25.43 | 25.59 | 25.37 | 25.51 | 6,183,612 | +0.32(+1.25%) |
Jun 28, 2024 | 25.23 | 25.23 | 25.04 | 25.19 | 166,446 | +0.23(+0.92%) |
Jun 27, 2024 | 25.01 | 25.06 | 24.92 | 24.96 | 112,233 | +0.10(+0.40%) |
Jun 26, 2024 | 24.70 | 24.94 | 24.70 | 24.86 | 524,713 | -0.05(-0.20%) |
Jun 25, 2024 | 25.04 | 25.05 | 24.88 | 24.91 | 441,667 | +0.09(+0.36%) |
Jun 24, 2024 | 24.83 | 24.95 | 24.72 | 24.82 | 378,851 | +0.33(+1.35%) |
Jun 21, 2024 | 24.46 | 24.54 | 24.38 | 24.49 | 198,152 | +0.02(+0.08%) |
Jun 20, 2024 | 24.58 | 24.63 | 24.47 | 24.47 | 346,599 | -0.06(-0.23%) |
Jun 18, 2024 | 24.40 | 24.55 | 24.40 | 24.53 | 1,476,322 | +0.19(+0.77%) |
Jun 17, 2024 | 24.21 | 24.34 | 24.06 | 24.34 | 344,583 | +0.11(+0.45%) |
Jun 14, 2024 | 24.08 | 24.24 | 24.04 | 24.23 | 484,531 | +0.05(+0.21%) |
Jun 13, 2024 | 24.40 | 24.51 | 24.12 | 24.18 | 125,275 | -0.12(-0.49%) |
Jun 12, 2024 | 24.53 | 24.61 | 24.25 | 24.30 | 311,958 | +0.01(+0.04%) |
Jun 11, 2024 | 24.21 | 24.33 | 24.11 | 24.29 | 152,223 | -0.11(-0.45%) |
Jun 10, 2024 | 24.27 | 24.45 | 24.18 | 24.40 | 178,992 | -0.03(-0.12%) |
Jun 07, 2024 | 24.38 | 24.48 | 24.34 | 24.43 | 140,135 | -0.13(-0.53%) |
Jun 06, 2024 | 24.65 | 24.71 | 24.55 | 24.56 | 182,418 | +0.02(+0.08%) |
Jun 05, 2024 | 24.57 | 24.67 | 24.44 | 24.54 | 236,211 | +0.15(+0.64%) |
Jun 04, 2024 | 24.21 | 24.48 | 24.12 | 24.39 | 1,343,152 | +0.38(+1.56%) |