Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.67 | 33.16 | 32.14 | 32.71 | 3,472,103 | -0.25(-0.76%) |
Aug 22, 2024 | 32.14 | 32.99 | 31.80 | 32.96 | 3,425,250 | +0.37(+1.14%) |
Aug 21, 2024 | 33.18 | 33.20 | 31.55 | 32.59 | 2,438,305 | -0.02(-0.06%) |
Aug 20, 2024 | 32.20 | 32.91 | 32.01 | 32.61 | 1,949,079 | +0.13(+0.40%) |
Aug 19, 2024 | 32.59 | 32.97 | 32.10 | 32.48 | 2,292,962 | -0.09(-0.28%) |
Aug 16, 2024 | 32.55 | 33.22 | 32.50 | 32.57 | 1,336,109 | -0.23(-0.70%) |
Aug 15, 2024 | 32.37 | 33.24 | 31.79 | 32.80 | 3,685,961 | +1.78(+5.74%) |
Aug 14, 2024 | 31.89 | 32.08 | 30.75 | 31.02 | 2,255,403 | -0.79(-2.48%) |
Aug 13, 2024 | 31.34 | 33.03 | 30.88 | 31.81 | 2,994,395 | +0.71(+2.28%) |
Aug 12, 2024 | 30.70 | 31.42 | 30.41 | 31.10 | 2,627,025 | +0.58(+1.90%) |
Aug 09, 2024 | 29.87 | 30.78 | 29.55 | 30.52 | 2,088,513 | +0.81(+2.73%) |
Aug 08, 2024 | 28.51 | 29.98 | 28.35 | 29.71 | 2,827,341 | +2.02(+7.30%) |
Aug 07, 2024 | 27.97 | 28.47 | 27.59 | 27.69 | 2,072,514 | +0.27(+0.98%) |
Aug 06, 2024 | 26.76 | 27.54 | 26.29 | 27.42 | 1,919,320 | +0.66(+2.47%) |
Aug 05, 2024 | 25.10 | 27.27 | 24.62 | 26.76 | 2,713,002 | +0.34(+1.29%) |
Aug 02, 2024 | 27.34 | 27.34 | 25.66 | 26.42 | 3,160,723 | -2.03(-7.14%) |
Aug 01, 2024 | 29.16 | 29.21 | 27.52 | 28.45 | 2,310,062 | -0.61(-2.10%) |
Jul 31, 2024 | 28.78 | 29.61 | 28.46 | 29.06 | 2,506,967 | +0.22(+0.76%) |
Jul 30, 2024 | 28.33 | 28.98 | 28.20 | 28.84 | 2,693,287 | +0.81(+2.89%) |
Jul 29, 2024 | 26.67 | 28.23 | 26.59 | 28.03 | 3,323,654 | +1.57(+5.93%) |
Jul 26, 2024 | 26.48 | 26.79 | 26.10 | 26.46 | 1,208,714 | +0.43(+1.65%) |
Jul 25, 2024 | 25.63 | 26.33 | 25.46 | 26.03 | 1,654,634 | +0.45(+1.76%) |
Jul 24, 2024 | 25.63 | 25.78 | 25.06 | 25.58 | 1,706,664 | -0.41(-1.58%) |
Jul 23, 2024 | 25.69 | 26.19 | 25.43 | 25.99 | 1,479,565 | +0.24(+0.93%) |
Jul 22, 2024 | 26.04 | 26.12 | 25.26 | 25.75 | 2,371,676 | +0.39(+1.54%) |
Jul 19, 2024 | 24.98 | 25.52 | 24.66 | 25.36 | 1,994,034 | +0.17(+0.67%) |
Jul 18, 2024 | 25.13 | 26.04 | 24.82 | 25.19 | 3,337,894 | -1.26(-4.76%) |
Jul 17, 2024 | 25.67 | 26.83 | 25.67 | 26.45 | 3,010,928 | +0.45(+1.73%) |
Jul 16, 2024 | 24.34 | 26.20 | 24.10 | 26.00 | 3,134,942 | +2.08(+8.70%) |
Jul 15, 2024 | 24.39 | 24.52 | 23.89 | 23.92 | 2,107,428 | -0.80(-3.24%) |
Jul 12, 2024 | 25.50 | 25.65 | 24.62 | 24.72 | 1,858,202 | -0.45(-1.79%) |
Jul 11, 2024 | 23.97 | 25.22 | 23.80 | 25.17 | 2,968,008 | +1.74(+7.43%) |
Jul 10, 2024 | 23.68 | 23.77 | 23.15 | 23.43 | 2,400,650 | -0.04(-0.17%) |
Jul 09, 2024 | 23.37 | 23.68 | 22.86 | 23.47 | 2,826,332 | +0.22(+0.95%) |
Jul 08, 2024 | 23.51 | 23.64 | 22.75 | 23.25 | 2,157,549 | +0.15(+0.65%) |
Jul 05, 2024 | 23.07 | 23.39 | 22.72 | 23.10 | 1,832,941 | +0.03(+0.13%) |
Jul 03, 2024 | 23.16 | 23.45 | 22.92 | 23.07 | 774,761 | -0.09(-0.39%) |
Jul 02, 2024 | 23.27 | 23.66 | 22.90 | 23.16 | 1,940,879 | +0.04(+0.17%) |
Jul 01, 2024 | 25.07 | 25.20 | 23.12 | 23.12 | 3,432,039 | -1.80(-7.22%) |
Jun 28, 2024 | 23.81 | 25.32 | 23.55 | 24.92 | 5,016,503 | -0.60(-2.35%) |
Jun 27, 2024 | 25.66 | 26.04 | 25.02 | 25.52 | 2,468,393 | -0.52(-2.00%) |
Jun 26, 2024 | 26.34 | 26.45 | 25.34 | 26.04 | 2,654,687 | -0.46(-1.74%) |
Jun 25, 2024 | 26.66 | 26.87 | 26.14 | 26.50 | 2,102,639 | -0.15(-0.56%) |
Jun 24, 2024 | 25.63 | 26.75 | 25.43 | 26.65 | 2,439,946 | +1.22(+4.80%) |
Jun 21, 2024 | 25.75 | 26.05 | 25.19 | 25.43 | 2,656,673 | -0.59(-2.27%) |
Jun 20, 2024 | 25.00 | 26.27 | 24.87 | 26.02 | 2,347,885 | +0.91(+3.62%) |
Jun 18, 2024 | 24.31 | 25.12 | 24.15 | 25.11 | 2,332,716 | +0.79(+3.25%) |
Jun 17, 2024 | 24.13 | 24.41 | 23.52 | 24.32 | 2,018,625 | +0.21(+0.87%) |
Jun 14, 2024 | 24.78 | 25.04 | 24.09 | 24.11 | 1,632,635 | -0.96(-3.83%) |
Jun 13, 2024 | 25.25 | 25.55 | 24.76 | 25.07 | 2,111,972 | -0.44(-1.72%) |
Jun 12, 2024 | 25.62 | 26.02 | 25.39 | 25.51 | 2,162,230 | +0.32(+1.27%) |
Jun 11, 2024 | 24.67 | 25.21 | 24.37 | 25.19 | 2,116,508 | +0.24(+0.96%) |
Jun 10, 2024 | 25.43 | 25.55 | 24.81 | 24.95 | 2,257,731 | -0.73(-2.84%) |
Jun 07, 2024 | 25.55 | 26.10 | 25.50 | 25.68 | 1,909,815 | -0.20(-0.77%) |
Jun 06, 2024 | 26.75 | 26.93 | 25.78 | 25.88 | 2,268,016 | -1.07(-3.97%) |
Jun 05, 2024 | 27.22 | 27.22 | 26.48 | 26.95 | 1,865,689 | -0.25(-0.92%) |
Jun 04, 2024 | 27.58 | 28.00 | 26.97 | 27.20 | 2,440,513 | -0.75(-2.68%) |