Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 25.78 | 26.08 | 25.65 | 26.04 | 5,034,076 | +0.25(+0.97%) |
Aug 16, 2024 | 26.00 | 26.04 | 25.76 | 25.79 | 10,634,658 | -0.08(-0.31%) |
Aug 15, 2024 | 25.41 | 25.98 | 25.41 | 25.87 | 5,142,629 | +0.10(+0.39%) |
Aug 14, 2024 | 25.74 | 25.91 | 25.59 | 25.77 | 6,886,978 | -0.11(-0.43%) |
Aug 13, 2024 | 26.05 | 26.18 | 25.60 | 25.88 | 10,202,105 | -0.32(-1.22%) |
Aug 12, 2024 | 26.40 | 26.45 | 25.69 | 26.20 | 7,408,876 | -0.27(-1.02%) |
Aug 09, 2024 | 26.29 | 26.56 | 25.83 | 26.47 | 7,548,511 | +0.19(+0.72%) |
Aug 08, 2024 | 26.56 | 26.80 | 25.87 | 26.28 | 13,959,572 | +0.65(+2.54%) |
Aug 07, 2024 | 25.86 | 26.35 | 25.60 | 25.63 | 11,056,923 | -0.14(-0.54%) |
Aug 06, 2024 | 26.01 | 26.16 | 25.76 | 25.77 | 7,543,080 | -0.16(-0.62%) |
Aug 05, 2024 | 27.26 | 27.26 | 25.93 | 25.93 | 10,239,317 | -1.14(-4.21%) |
Aug 02, 2024 | 27.27 | 27.80 | 26.69 | 27.07 | 13,871,829 | -1.08(-3.84%) |
Aug 01, 2024 | 27.86 | 28.23 | 27.75 | 28.15 | 15,524,803 | +0.40(+1.44%) |
Jul 31, 2024 | 28.50 | 28.76 | 27.69 | 27.75 | 11,124,342 | -0.76(-2.67%) |
Jul 30, 2024 | 29.24 | 29.39 | 28.37 | 28.51 | 8,242,536 | -0.68(-2.33%) |
Jul 29, 2024 | 29.42 | 29.55 | 29.00 | 29.19 | 7,923,065 | -0.17(-0.58%) |
Jul 26, 2024 | 29.03 | 29.43 | 28.89 | 29.36 | 4,664,965 | +0.48(+1.66%) |
Jul 25, 2024 | 29.15 | 29.67 | 28.86 | 28.88 | 4,390,196 | -0.14(-0.48%) |
Jul 24, 2024 | 29.00 | 29.16 | 28.71 | 29.02 | 3,222,847 | +0.32(+1.11%) |
Jul 23, 2024 | 28.92 | 29.01 | 28.69 | 28.70 | 3,132,121 | -0.26(-0.90%) |
Jul 22, 2024 | 29.03 | 29.18 | 28.81 | 28.96 | 3,405,243 | -0.01(-0.03%) |
Jul 19, 2024 | 29.01 | 29.05 | 28.60 | 28.97 | 3,697,361 | +0.15(+0.52%) |
Jul 18, 2024 | 28.47 | 29.18 | 28.47 | 28.82 | 6,864,409 | +0.18(+0.63%) |
Jul 17, 2024 | 28.16 | 28.89 | 28.12 | 28.64 | 9,188,516 | +0.07(+0.25%) |
Jul 16, 2024 | 28.41 | 28.84 | 28.26 | 28.57 | 10,737,307 | +0.29(+1.03%) |
Jul 15, 2024 | 30.10 | 30.10 | 28.00 | 28.28 | 13,737,576 | -2.02(-6.67%) |
Jul 12, 2024 | 29.79 | 30.62 | 29.71 | 30.30 | 7,825,628 | +0.62(+2.09%) |
Jul 11, 2024 | 29.72 | 30.11 | 29.55 | 29.68 | 7,549,773 | +0.09(+0.30%) |
Jul 10, 2024 | 29.74 | 29.77 | 29.07 | 29.59 | 9,595,011 | -0.04(-0.13%) |
Jul 09, 2024 | 30.30 | 30.36 | 29.63 | 29.63 | 8,258,912 | -0.69(-2.28%) |
Jul 08, 2024 | 30.51 | 30.53 | 30.11 | 30.32 | 5,403,960 | -0.17(-0.56%) |
Jul 05, 2024 | 30.37 | 30.64 | 30.25 | 30.49 | 5,291,517 | +0.16(+0.53%) |
Jul 03, 2024 | 30.45 | 30.71 | 30.29 | 30.33 | 1,489,514 | -0.13(-0.43%) |
Jul 02, 2024 | 30.55 | 30.65 | 30.45 | 30.46 | 2,806,479 | -0.09(-0.29%) |
Jul 01, 2024 | 31.15 | 31.18 | 30.48 | 30.55 | 2,989,949 | -0.43(-1.39%) |
Jun 28, 2024 | 30.91 | 31.05 | 30.66 | 30.98 | 6,589,467 | +0.17(+0.55%) |
Jun 27, 2024 | 30.58 | 30.86 | 30.52 | 30.81 | 3,297,051 | +0.31(+1.02%) |
Jun 26, 2024 | 30.25 | 30.58 | 30.15 | 30.50 | 3,063,720 | +0.11(+0.36%) |
Jun 25, 2024 | 31.25 | 31.27 | 30.19 | 30.39 | 6,235,798 | -0.92(-2.94%) |
Jun 24, 2024 | 31.01 | 31.41 | 31.01 | 31.31 | 3,018,913 | +0.31(+1.00%) |
Jun 21, 2024 | 31.41 | 31.57 | 30.93 | 31.00 | 8,609,987 | -0.28(-0.90%) |
Jun 20, 2024 | 31.03 | 31.35 | 30.92 | 31.28 | 4,886,069 | +0.28(+0.90%) |
Jun 18, 2024 | 30.59 | 31.02 | 30.55 | 31.00 | 4,129,475 | +0.31(+1.01%) |
Jun 17, 2024 | 30.75 | 30.98 | 30.62 | 30.69 | 3,674,759 | -0.16(-0.52%) |
Jun 14, 2024 | 30.65 | 30.89 | 30.53 | 30.85 | 5,105,822 | -0.05(-0.16%) |
Jun 13, 2024 | 31.00 | 31.15 | 30.62 | 30.90 | 8,317,364 | -0.09(-0.29%) |
Jun 12, 2024 | 31.16 | 31.20 | 30.63 | 30.99 | 9,721,284 | +0.17(+0.55%) |
Jun 11, 2024 | 30.19 | 30.85 | 30.14 | 30.82 | 6,090,279 | +0.39(+1.28%) |
Jun 10, 2024 | 30.17 | 30.50 | 30.05 | 30.43 | 3,946,388 | +0.26(+0.86%) |
Jun 07, 2024 | 29.89 | 30.37 | 29.85 | 30.17 | 5,935,903 | -0.08(-0.26%) |
Jun 06, 2024 | 30.31 | 30.55 | 30.20 | 30.25 | 2,274,942 | -0.18(-0.59%) |
Jun 05, 2024 | 30.74 | 30.81 | 30.41 | 30.43 | 2,639,195 | -0.41(-1.33%) |
Jun 04, 2024 | 30.68 | 30.91 | 30.55 | 30.84 | 3,849,732 | +0.09(+0.29%) |