Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 24.38 | 24.43 | 23.85 | 24.06 | 5,033,377 | -0.44(-1.80%) |
Aug 19, 2024 | 24.20 | 24.59 | 24.15 | 24.50 | 5,094,095 | +0.47(+1.96%) |
Aug 16, 2024 | 24.02 | 24.16 | 23.92 | 24.03 | 3,423,657 | -0.16(-0.66%) |
Aug 15, 2024 | 23.75 | 24.40 | 23.75 | 24.19 | 4,806,560 | +0.25(+1.04%) |
Aug 14, 2024 | 24.00 | 24.06 | 23.78 | 23.94 | 4,939,479 | +0.00(+0.00%) |
Aug 13, 2024 | 24.11 | 24.11 | 23.72 | 23.94 | 7,101,242 | -0.40(-1.64%) |
Aug 12, 2024 | 24.28 | 24.41 | 24.07 | 24.34 | 6,017,046 | +0.24(+1.00%) |
Aug 09, 2024 | 23.94 | 24.27 | 23.81 | 24.10 | 6,221,100 | +0.11(+0.46%) |
Aug 08, 2024 | 23.53 | 24.05 | 23.48 | 23.99 | 5,956,527 | +0.56(+2.39%) |
Aug 07, 2024 | 23.90 | 24.13 | 23.41 | 23.43 | 5,045,929 | -0.08(-0.34%) |
Aug 06, 2024 | 23.33 | 23.79 | 23.18 | 23.51 | 8,154,185 | +0.26(+1.12%) |
Aug 05, 2024 | 23.56 | 23.77 | 23.19 | 23.25 | 8,591,246 | -0.86(-3.57%) |
Aug 02, 2024 | 24.90 | 25.05 | 23.99 | 24.11 | 13,526,449 | -1.29(-5.08%) |
Aug 01, 2024 | 25.96 | 26.04 | 25.22 | 25.40 | 8,986,776 | -0.40(-1.55%) |
Jul 31, 2024 | 26.01 | 26.31 | 25.74 | 25.80 | 5,312,439 | +0.10(+0.39%) |
Jul 30, 2024 | 25.74 | 25.93 | 25.55 | 25.70 | 5,195,549 | -0.01(-0.04%) |
Jul 29, 2024 | 25.77 | 25.85 | 25.38 | 25.71 | 4,152,017 | -0.07(-0.27%) |
Jul 26, 2024 | 25.76 | 25.89 | 25.48 | 25.78 | 4,015,305 | +0.06(+0.23%) |
Jul 25, 2024 | 25.93 | 26.07 | 25.66 | 25.72 | 5,256,084 | -0.07(-0.27%) |
Jul 24, 2024 | 26.32 | 26.44 | 25.78 | 25.79 | 6,240,465 | -0.34(-1.30%) |
Jul 23, 2024 | 26.60 | 26.60 | 26.04 | 26.13 | 6,770,002 | -0.59(-2.21%) |
Jul 22, 2024 | 26.75 | 26.84 | 26.45 | 26.72 | 5,209,097 | -0.08(-0.30%) |
Jul 19, 2024 | 27.13 | 27.13 | 26.66 | 26.80 | 4,790,893 | -0.31(-1.14%) |
Jul 18, 2024 | 27.10 | 27.54 | 27.05 | 27.11 | 5,308,285 | +0.10(+0.37%) |
Jul 17, 2024 | 27.37 | 27.70 | 27.00 | 27.01 | 6,407,901 | -0.36(-1.32%) |
Jul 16, 2024 | 27.16 | 27.37 | 27.02 | 27.37 | 5,840,839 | +0.12(+0.44%) |
Jul 15, 2024 | 27.18 | 27.47 | 27.08 | 27.25 | 4,697,127 | +0.15(+0.55%) |
Jul 12, 2024 | 27.08 | 27.18 | 26.95 | 27.10 | 3,745,395 | +0.11(+0.41%) |
Jul 11, 2024 | 26.70 | 27.05 | 26.61 | 26.99 | 3,184,142 | +0.36(+1.35%) |
Jul 10, 2024 | 26.67 | 26.75 | 26.41 | 26.63 | 5,179,617 | +0.15(+0.57%) |
Jul 09, 2024 | 26.41 | 26.75 | 26.06 | 26.48 | 4,821,036 | -0.09(-0.34%) |
Jul 08, 2024 | 26.45 | 26.64 | 26.36 | 26.57 | 4,491,243 | +0.34(+1.30%) |
Jul 05, 2024 | 26.70 | 26.77 | 26.10 | 26.23 | 7,395,014 | -0.66(-2.45%) |
Jul 03, 2024 | 26.70 | 27.07 | 26.65 | 26.89 | 3,366,445 | +0.11(+0.41%) |
Jul 02, 2024 | 26.76 | 26.88 | 26.49 | 26.78 | 3,801,028 | +0.24(+0.90%) |
Jul 01, 2024 | 26.83 | 26.88 | 26.36 | 26.54 | 4,690,237 | -0.13(-0.49%) |
Jun 28, 2024 | 27.04 | 27.10 | 26.49 | 26.67 | 8,900,268 | -0.18(-0.67%) |
Jun 27, 2024 | 27.26 | 27.28 | 26.78 | 26.85 | 4,318,583 | -0.30(-1.10%) |
Jun 26, 2024 | 27.51 | 27.57 | 27.02 | 27.15 | 5,782,250 | -0.50(-1.81%) |
Jun 25, 2024 | 27.53 | 27.67 | 27.20 | 27.65 | 5,566,876 | +0.00(+0.00%) |
Jun 24, 2024 | 26.98 | 27.84 | 26.86 | 27.65 | 5,396,146 | +1.03(+3.87%) |
Jun 21, 2024 | 26.93 | 26.93 | 26.50 | 26.62 | 26,923,152 | -0.27(-1.00%) |
Jun 20, 2024 | 26.66 | 27.11 | 26.57 | 26.89 | 5,199,075 | +0.21(+0.79%) |
Jun 18, 2024 | 26.72 | 26.99 | 26.54 | 26.68 | 4,903,297 | +0.01(+0.04%) |
Jun 17, 2024 | 26.67 | 26.82 | 26.30 | 26.67 | 6,212,269 | -0.06(-0.22%) |
Jun 14, 2024 | 27.18 | 27.18 | 26.64 | 26.73 | 5,899,008 | -0.41(-1.51%) |
Jun 13, 2024 | 27.73 | 27.80 | 26.98 | 27.14 | 4,889,790 | -0.71(-2.55%) |
Jun 12, 2024 | 28.55 | 28.57 | 27.78 | 27.85 | 5,287,476 | -0.44(-1.56%) |
Jun 11, 2024 | 27.99 | 28.38 | 27.79 | 28.29 | 4,430,112 | +0.17(+0.60%) |
Jun 10, 2024 | 27.66 | 28.34 | 27.59 | 28.12 | 6,295,049 | +0.54(+1.96%) |
Jun 07, 2024 | 27.68 | 27.77 | 27.40 | 27.58 | 4,760,995 | -0.08(-0.29%) |
Jun 06, 2024 | 27.51 | 27.75 | 27.44 | 27.66 | 4,487,348 | +0.10(+0.36%) |
Jun 05, 2024 | 27.60 | 27.66 | 27.32 | 27.56 | 5,638,957 | +0.08(+0.29%) |
Jun 04, 2024 | 27.25 | 27.49 | 26.91 | 27.48 | 6,036,661 | -0.25(-0.90%) |