Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.98 | 29.03 | 27.88 | 28.62 | 1,664,376 | +0.90(+3.25%) |
Aug 22, 2024 | 28.77 | 28.77 | 27.66 | 27.72 | 821,432 | -0.95(-3.31%) |
Aug 21, 2024 | 29.19 | 29.19 | 28.09 | 28.67 | 1,096,552 | -0.51(-1.75%) |
Aug 20, 2024 | 29.16 | 29.37 | 28.86 | 29.18 | 1,074,718 | +0.04(+0.12%) |
Aug 19, 2024 | 28.41 | 29.30 | 28.41 | 29.14 | 1,623,133 | +0.77(+2.70%) |
Aug 16, 2024 | 28.08 | 28.64 | 28.08 | 28.38 | 1,213,835 | +0.18(+0.64%) |
Aug 15, 2024 | 28.01 | 28.50 | 27.88 | 28.20 | 2,679,915 | +0.40(+1.44%) |
Aug 14, 2024 | 27.75 | 28.00 | 27.60 | 27.80 | 1,022,405 | +0.12(+0.43%) |
Aug 13, 2024 | 27.79 | 27.92 | 27.48 | 27.68 | 1,775,361 | -0.08(-0.29%) |
Aug 12, 2024 | 28.18 | 28.24 | 27.19 | 27.76 | 956,913 | -0.27(-0.96%) |
Aug 09, 2024 | 28.00 | 28.06 | 27.45 | 28.03 | 2,088,162 | +0.09(+0.32%) |
Aug 08, 2024 | 27.71 | 28.04 | 27.40 | 27.94 | 4,584,900 | +0.51(+1.86%) |
Aug 07, 2024 | 28.12 | 28.38 | 27.40 | 27.43 | 2,197,843 | -0.25(-0.90%) |
Aug 06, 2024 | 26.08 | 28.25 | 25.99 | 27.68 | 3,574,409 | +1.65(+6.34%) |
Aug 05, 2024 | 25.65 | 26.17 | 24.43 | 26.03 | 3,079,556 | -0.57(-2.14%) |
Aug 02, 2024 | 27.72 | 28.13 | 26.39 | 26.60 | 3,493,075 | -2.27(-7.86%) |
Aug 01, 2024 | 29.34 | 29.43 | 28.49 | 28.87 | 2,276,450 | -0.43(-1.47%) |
Jul 31, 2024 | 28.79 | 29.47 | 28.15 | 29.30 | 1,798,241 | +0.69(+2.41%) |
Jul 30, 2024 | 29.05 | 29.08 | 28.34 | 28.61 | 1,829,149 | -0.26(-0.90%) |
Jul 29, 2024 | 27.90 | 29.20 | 27.88 | 28.87 | 2,369,000 | +0.86(+3.07%) |
Jul 26, 2024 | 27.81 | 28.11 | 27.68 | 28.01 | 1,209,548 | +0.65(+2.38%) |
Jul 25, 2024 | 27.33 | 27.96 | 27.13 | 27.36 | 1,799,577 | -0.09(-0.33%) |
Jul 24, 2024 | 27.12 | 27.93 | 27.00 | 27.45 | 2,323,389 | +0.30(+1.10%) |
Jul 23, 2024 | 26.83 | 27.30 | 26.59 | 27.15 | 912,828 | +0.28(+1.04%) |
Jul 22, 2024 | 26.75 | 26.89 | 26.15 | 26.87 | 1,044,103 | +0.14(+0.52%) |
Jul 19, 2024 | 27.23 | 27.36 | 26.64 | 26.73 | 1,118,068 | -0.75(-2.73%) |
Jul 18, 2024 | 27.97 | 28.10 | 27.41 | 27.48 | 1,095,169 | -0.11(-0.40%) |
Jul 17, 2024 | 27.76 | 28.07 | 27.42 | 27.59 | 1,034,427 | -0.49(-1.75%) |
Jul 16, 2024 | 28.25 | 28.44 | 27.85 | 28.08 | 1,470,170 | +0.06(+0.21%) |
Jul 15, 2024 | 27.38 | 28.16 | 27.37 | 28.02 | 2,589,720 | +0.74(+2.71%) |
Jul 12, 2024 | 26.84 | 27.41 | 26.62 | 27.28 | 1,296,868 | +0.54(+2.02%) |
Jul 11, 2024 | 26.00 | 26.81 | 25.70 | 26.74 | 1,217,191 | +1.10(+4.29%) |
Jul 10, 2024 | 25.59 | 25.88 | 25.37 | 25.64 | 913,892 | +0.11(+0.43%) |
Jul 09, 2024 | 25.61 | 25.80 | 25.30 | 25.53 | 1,062,546 | -0.08(-0.31%) |
Jul 08, 2024 | 26.01 | 26.14 | 25.40 | 25.61 | 1,342,797 | -0.18(-0.70%) |
Jul 05, 2024 | 25.99 | 26.16 | 25.58 | 25.79 | 2,476,897 | -0.33(-1.26%) |
Jul 03, 2024 | 26.12 | 26.84 | 26.00 | 26.12 | 967,112 | +0.05(+0.19%) |
Jul 02, 2024 | 26.15 | 26.24 | 25.82 | 26.07 | 1,189,091 | +0.01(+0.04%) |
Jul 01, 2024 | 26.13 | 26.37 | 25.78 | 26.06 | 1,048,866 | -0.12(-0.46%) |
Jun 28, 2024 | 25.81 | 26.25 | 25.61 | 26.18 | 2,074,483 | +0.39(+1.51%) |
Jun 27, 2024 | 25.43 | 25.97 | 25.11 | 25.79 | 1,279,583 | +0.32(+1.26%) |
Jun 26, 2024 | 25.13 | 25.57 | 24.98 | 25.47 | 962,061 | +0.25(+0.99%) |
Jun 25, 2024 | 25.03 | 25.30 | 24.66 | 25.22 | 966,998 | +0.19(+0.76%) |
Jun 24, 2024 | 25.36 | 25.65 | 24.89 | 25.03 | 1,178,837 | -0.33(-1.30%) |
Jun 21, 2024 | 25.06 | 25.60 | 24.85 | 25.36 | 1,979,624 | +0.45(+1.81%) |
Jun 20, 2024 | 25.13 | 25.61 | 24.78 | 24.91 | 1,568,707 | -0.22(-0.88%) |
Jun 18, 2024 | 24.71 | 25.30 | 24.71 | 25.13 | 1,181,990 | +0.42(+1.70%) |
Jun 17, 2024 | 25.05 | 25.11 | 24.57 | 24.71 | 893,587 | -0.34(-1.36%) |
Jun 14, 2024 | 25.02 | 25.18 | 24.68 | 25.05 | 1,093,835 | -0.36(-1.42%) |
Jun 13, 2024 | 25.51 | 25.64 | 25.23 | 25.41 | 741,247 | -0.21(-0.82%) |
Jun 12, 2024 | 25.87 | 26.47 | 25.53 | 25.62 | 1,179,455 | +0.33(+1.30%) |
Jun 11, 2024 | 25.46 | 25.47 | 25.14 | 25.29 | 973,357 | -0.36(-1.40%) |
Jun 10, 2024 | 25.64 | 25.94 | 25.11 | 25.65 | 1,141,540 | -0.44(-1.69%) |
Jun 07, 2024 | 25.81 | 26.26 | 25.68 | 26.09 | 1,089,289 | -0.09(-0.34%) |
Jun 06, 2024 | 26.25 | 26.42 | 25.95 | 26.18 | 579,649 | -0.23(-0.87%) |
Jun 05, 2024 | 26.08 | 26.69 | 25.96 | 26.41 | 820,835 | +0.42(+1.62%) |
Jun 04, 2024 | 26.18 | 26.25 | 25.92 | 25.99 | 870,889 | -0.40(-1.52%) |