Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.60 | 26.93 | 26.09 | 26.24 | 9,820,276 | -0.83(-3.07%) |
Aug 22, 2024 | 26.15 | 27.22 | 26.06 | 27.07 | 6,316,694 | +0.67(+2.54%) |
Aug 21, 2024 | 26.54 | 26.78 | 26.20 | 26.40 | 5,189,958 | -0.27(-1.01%) |
Aug 20, 2024 | 26.61 | 26.87 | 26.36 | 26.67 | 5,053,456 | +0.14(+0.53%) |
Aug 19, 2024 | 27.25 | 27.38 | 26.53 | 26.53 | 5,206,821 | -0.77(-2.82%) |
Aug 16, 2024 | 27.73 | 27.75 | 27.20 | 27.30 | 5,809,133 | -0.15(-0.55%) |
Aug 15, 2024 | 28.01 | 28.10 | 27.40 | 27.45 | 8,617,886 | -1.47(-5.08%) |
Aug 14, 2024 | 29.05 | 29.49 | 28.71 | 28.92 | 6,021,077 | -0.25(-0.86%) |
Aug 13, 2024 | 30.11 | 30.15 | 29.14 | 29.17 | 6,915,166 | -1.51(-4.92%) |
Aug 12, 2024 | 30.52 | 31.07 | 30.24 | 30.68 | 5,567,386 | -0.05(-0.16%) |
Aug 09, 2024 | 31.26 | 31.48 | 30.44 | 30.73 | 7,033,782 | -0.35(-1.13%) |
Aug 08, 2024 | 32.36 | 32.76 | 30.94 | 31.08 | 10,000,497 | -2.30(-6.89%) |
Aug 07, 2024 | 31.50 | 33.47 | 30.93 | 33.38 | 12,686,204 | +0.71(+2.17%) |
Aug 06, 2024 | 33.26 | 33.53 | 31.21 | 32.67 | 21,798,480 | -0.89(-2.65%) |
Aug 05, 2024 | 34.62 | 34.86 | 32.54 | 33.56 | 24,977,070 | +2.69(+8.71%) |
Aug 02, 2024 | 30.42 | 31.58 | 30.23 | 30.87 | 17,708,986 | +1.66(+5.68%) |
Aug 01, 2024 | 27.74 | 29.75 | 27.40 | 29.21 | 14,747,745 | +1.15(+4.10%) |
Jul 31, 2024 | 28.31 | 28.52 | 27.57 | 28.06 | 12,876,708 | -1.38(-4.69%) |
Jul 30, 2024 | 28.73 | 29.96 | 28.56 | 29.44 | 11,107,272 | +0.47(+1.62%) |
Jul 29, 2024 | 28.76 | 29.28 | 28.59 | 28.97 | 7,953,463 | -0.05(-0.17%) |
Jul 26, 2024 | 29.35 | 29.48 | 28.53 | 29.02 | 10,809,912 | -0.95(-3.17%) |
Jul 25, 2024 | 29.46 | 30.11 | 28.46 | 29.97 | 17,730,434 | +0.51(+1.73%) |
Jul 24, 2024 | 28.34 | 29.61 | 28.29 | 29.46 | 13,799,434 | +1.86(+6.74%) |
Jul 23, 2024 | 27.47 | 27.66 | 27.14 | 27.60 | 6,350,373 | +0.17(+0.62%) |
Jul 22, 2024 | 27.69 | 28.00 | 27.34 | 27.43 | 8,131,786 | -0.88(-3.11%) |
Jul 19, 2024 | 27.79 | 28.46 | 27.54 | 28.31 | 10,016,819 | +0.62(+2.24%) |
Jul 18, 2024 | 26.86 | 28.03 | 26.70 | 27.69 | 8,394,211 | +0.64(+2.37%) |
Jul 17, 2024 | 26.80 | 27.11 | 26.57 | 27.05 | 8,915,635 | +1.10(+4.24%) |
Jul 16, 2024 | 26.24 | 26.34 | 25.91 | 25.95 | 6,613,049 | -0.48(-1.82%) |
Jul 15, 2024 | 26.35 | 26.68 | 25.95 | 26.43 | 11,445,889 | -0.18(-0.68%) |
Jul 12, 2024 | 26.96 | 27.01 | 26.08 | 26.61 | 10,787,775 | -0.47(-1.74%) |
Jul 11, 2024 | 26.38 | 27.17 | 26.25 | 27.08 | 12,196,024 | +0.68(+2.58%) |
Jul 10, 2024 | 27.00 | 27.05 | 26.34 | 26.40 | 7,265,672 | -0.78(-2.87%) |
Jul 09, 2024 | 27.12 | 27.21 | 26.97 | 27.18 | 4,955,815 | -0.07(-0.26%) |
Jul 08, 2024 | 27.22 | 27.40 | 27.09 | 27.25 | 5,388,606 | -0.07(-0.26%) |
Jul 05, 2024 | 27.76 | 27.86 | 27.26 | 27.32 | 6,881,601 | -0.44(-1.59%) |
Jul 03, 2024 | 28.18 | 28.18 | 27.70 | 27.76 | 4,032,579 | -0.35(-1.25%) |
Jul 02, 2024 | 28.94 | 28.94 | 28.09 | 28.11 | 5,129,916 | -0.55(-1.92%) |
Jul 01, 2024 | 28.60 | 29.10 | 28.57 | 28.66 | 8,355,720 | -0.16(-0.56%) |
Jun 28, 2024 | 28.36 | 29.02 | 27.87 | 28.82 | 10,546,466 | +0.37(+1.30%) |
Jun 27, 2024 | 28.60 | 28.71 | 28.34 | 28.45 | 4,610,812 | -0.09(-0.32%) |
Jun 26, 2024 | 28.85 | 28.94 | 28.45 | 28.54 | 4,534,079 | -0.10(-0.35%) |
Jun 25, 2024 | 28.78 | 29.02 | 28.58 | 28.64 | 4,430,398 | -0.33(-1.15%) |
Jun 24, 2024 | 28.72 | 28.98 | 28.31 | 28.97 | 6,923,587 | +0.25(+0.85%) |
Jun 21, 2024 | 28.68 | 28.89 | 28.48 | 28.73 | 8,648,064 | +0.21(+0.72%) |
Jun 20, 2024 | 28.14 | 28.78 | 28.02 | 28.52 | 8,824,801 | +0.26(+0.94%) |
Jun 18, 2024 | 28.45 | 28.53 | 28.24 | 28.26 | 5,834,336 | -0.21(-0.72%) |
Jun 17, 2024 | 29.25 | 29.34 | 28.23 | 28.46 | 8,317,490 | -0.66(-2.26%) |
Jun 14, 2024 | 29.42 | 29.60 | 29.12 | 29.12 | 7,646,676 | -0.02(-0.07%) |
Jun 13, 2024 | 29.01 | 29.59 | 28.99 | 29.14 | 6,533,246 | -0.15(-0.50%) |
Jun 12, 2024 | 29.25 | 29.47 | 28.84 | 29.29 | 12,604,495 | -0.74(-2.48%) |
Jun 11, 2024 | 30.49 | 30.85 | 30.00 | 30.03 | 6,379,718 | -0.20(-0.65%) |
Jun 10, 2024 | 30.64 | 30.75 | 30.16 | 30.23 | 5,667,363 | -0.25(-0.84%) |
Jun 07, 2024 | 30.53 | 30.74 | 30.00 | 30.48 | 7,320,824 | +0.16(+0.52%) |
Jun 06, 2024 | 30.25 | 30.65 | 30.19 | 30.33 | 5,222,284 | +0.03(+0.10%) |
Jun 05, 2024 | 31.00 | 31.36 | 30.30 | 30.30 | 9,162,910 | -1.13(-3.59%) |
Jun 04, 2024 | 31.76 | 32.02 | 31.27 | 31.42 | 8,128,337 | -0.08(-0.25%) |