Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.31 | 26.57 | 26.24 | 26.48 | 29,293,880 | +0.41(+1.57%) |
Aug 22, 2024 | 26.36 | 26.36 | 25.96 | 26.07 | 34,893,608 | -0.20(-0.76%) |
Aug 21, 2024 | 26.01 | 26.29 | 26.01 | 26.27 | 25,530,640 | +0.27(+1.04%) |
Aug 20, 2024 | 26.34 | 26.34 | 25.97 | 26.00 | 42,275,344 | -0.60(-2.26%) |
Aug 19, 2024 | 26.49 | 26.74 | 26.49 | 26.60 | 33,114,980 | +0.24(+0.91%) |
Aug 16, 2024 | 26.07 | 26.41 | 26.07 | 26.36 | 38,738,024 | +0.52(+2.01%) |
Aug 15, 2024 | 25.61 | 25.94 | 25.61 | 25.84 | 40,002,120 | +0.52(+2.05%) |
Aug 14, 2024 | 25.61 | 25.62 | 25.16 | 25.32 | 41,750,000 | -0.48(-1.86%) |
Aug 13, 2024 | 25.72 | 25.82 | 25.67 | 25.80 | 24,557,126 | +0.15(+0.58%) |
Aug 12, 2024 | 25.57 | 25.76 | 25.54 | 25.65 | 34,283,496 | +0.20(+0.79%) |
Aug 09, 2024 | 25.40 | 25.46 | 25.28 | 25.45 | 18,962,444 | -0.04(-0.16%) |
Aug 08, 2024 | 25.22 | 25.53 | 25.16 | 25.49 | 41,345,004 | +0.60(+2.41%) |
Aug 07, 2024 | 25.23 | 25.25 | 24.84 | 24.89 | 30,622,524 | +0.11(+0.44%) |
Aug 06, 2024 | 24.61 | 24.93 | 24.60 | 24.78 | 29,315,980 | -0.25(-1.00%) |
Aug 05, 2024 | 24.63 | 25.10 | 24.59 | 25.03 | 37,464,520 | -0.17(-0.67%) |
Aug 02, 2024 | 25.16 | 25.22 | 25.01 | 25.20 | 34,152,172 | -0.12(-0.47%) |
Aug 01, 2024 | 25.69 | 25.72 | 25.27 | 25.32 | 34,536,972 | -0.36(-1.40%) |
Jul 31, 2024 | 25.87 | 25.96 | 25.64 | 25.68 | 30,815,464 | +0.35(+1.38%) |
Jul 30, 2024 | 25.37 | 25.37 | 25.26 | 25.33 | 27,482,624 | -0.23(-0.90%) |
Jul 29, 2024 | 25.55 | 25.62 | 25.47 | 25.56 | 23,218,880 | +0.04(+0.16%) |
Jul 26, 2024 | 25.35 | 25.60 | 25.28 | 25.52 | 24,893,130 | +0.13(+0.51%) |
Jul 25, 2024 | 25.45 | 25.57 | 25.38 | 25.39 | 31,514,016 | -0.31(-1.21%) |
Jul 24, 2024 | 25.86 | 26.02 | 25.68 | 25.70 | 36,114,460 | -0.29(-1.12%) |
Jul 23, 2024 | 25.96 | 26.01 | 25.86 | 25.99 | 40,618,936 | -0.37(-1.40%) |
Jul 22, 2024 | 26.29 | 26.43 | 26.22 | 26.36 | 35,177,216 | +0.54(+2.09%) |
Jul 19, 2024 | 25.91 | 25.95 | 25.81 | 25.82 | 24,608,524 | -0.19(-0.73%) |
Jul 18, 2024 | 26.29 | 26.43 | 26.01 | 26.01 | 31,335,912 | -0.24(-0.91%) |
Jul 17, 2024 | 26.40 | 26.44 | 26.19 | 26.25 | 33,846,584 | -0.36(-1.35%) |
Jul 16, 2024 | 26.36 | 26.64 | 26.30 | 26.61 | 28,319,580 | +0.00(+0.00%) |
Jul 15, 2024 | 26.89 | 26.90 | 26.60 | 26.61 | 50,971,016 | -0.61(-2.24%) |
Jul 12, 2024 | 27.46 | 27.60 | 27.20 | 27.22 | 41,088,920 | +0.28(+1.04%) |
Jul 11, 2024 | 26.80 | 27.05 | 26.78 | 26.94 | 45,862,976 | +0.56(+2.12%) |
Jul 10, 2024 | 26.41 | 26.49 | 26.30 | 26.38 | 21,396,264 | -0.12(-0.45%) |
Jul 09, 2024 | 26.14 | 26.53 | 26.13 | 26.50 | 33,079,288 | +0.27(+1.03%) |
Jul 08, 2024 | 26.23 | 26.25 | 26.14 | 26.23 | 23,112,844 | -0.21(-0.79%) |
Jul 05, 2024 | 26.43 | 26.48 | 26.22 | 26.44 | 41,917,244 | -0.46(-1.71%) |
Jul 03, 2024 | 26.63 | 26.94 | 26.63 | 26.90 | 29,692,852 | +0.47(+1.78%) |
Jul 02, 2024 | 26.26 | 26.44 | 26.19 | 26.43 | 23,656,466 | +0.35(+1.34%) |
Jul 01, 2024 | 26.19 | 26.27 | 26.07 | 26.08 | 24,293,692 | +0.09(+0.35%) |
Jun 28, 2024 | 26.12 | 26.12 | 25.93 | 25.99 | 22,894,124 | +0.10(+0.39%) |
Jun 27, 2024 | 26.17 | 26.19 | 25.87 | 25.89 | 41,320,456 | -0.63(-2.38%) |
Jun 26, 2024 | 26.53 | 26.58 | 26.43 | 26.52 | 15,806,276 | +0.01(+0.04%) |
Jun 25, 2024 | 26.57 | 26.60 | 26.44 | 26.51 | 25,286,648 | -0.21(-0.79%) |
Jun 24, 2024 | 26.63 | 26.95 | 26.63 | 26.72 | 31,568,656 | +0.30(+1.14%) |
Jun 21, 2024 | 26.61 | 26.67 | 26.42 | 26.42 | 35,988,540 | -0.46(-1.71%) |
Jun 20, 2024 | 26.94 | 26.99 | 26.74 | 26.88 | 36,647,676 | +0.32(+1.20%) |
Jun 18, 2024 | 26.42 | 26.62 | 26.35 | 26.56 | 21,648,106 | +0.06(+0.23%) |
Jun 17, 2024 | 26.37 | 26.52 | 26.30 | 26.50 | 25,542,552 | +0.33(+1.26%) |
Jun 14, 2024 | 26.22 | 26.28 | 26.11 | 26.17 | 27,515,614 | -0.22(-0.83%) |
Jun 13, 2024 | 26.55 | 26.64 | 26.29 | 26.39 | 22,666,300 | -0.02(-0.08%) |
Jun 12, 2024 | 26.57 | 26.64 | 26.38 | 26.41 | 29,436,806 | -0.06(-0.23%) |
Jun 11, 2024 | 26.61 | 26.62 | 26.36 | 26.47 | 23,482,380 | -0.20(-0.73%) |
Jun 10, 2024 | 26.53 | 26.72 | 26.42 | 26.66 | 26,371,832 | +0.25(+0.94%) |
Jun 07, 2024 | 26.72 | 26.77 | 26.42 | 26.42 | 45,990,540 | -0.69(-2.54%) |
Jun 06, 2024 | 27.11 | 27.14 | 26.90 | 27.10 | 20,933,198 | -0.01(-0.04%) |
Jun 05, 2024 | 26.99 | 27.11 | 26.89 | 27.11 | 28,303,776 | +0.23(+0.85%) |
Jun 04, 2024 | 26.92 | 27.01 | 26.73 | 26.88 | 25,302,834 | +0.21(+0.78%) |