Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 31.51 | 31.73 | 31.49 | 31.55 | 5,418,701 | +0.00(+0.00%) |
Aug 21, 2024 | 31.46 | 31.63 | 31.41 | 31.55 | 3,551,750 | +0.07(+0.22%) |
Aug 20, 2024 | 31.40 | 31.56 | 31.34 | 31.48 | 3,341,287 | +0.10(+0.32%) |
Aug 19, 2024 | 31.20 | 31.40 | 31.17 | 31.38 | 2,920,611 | +0.21(+0.67%) |
Aug 16, 2024 | 31.06 | 31.23 | 30.91 | 31.17 | 3,614,467 | +0.19(+0.61%) |
Aug 15, 2024 | 30.85 | 31.14 | 30.76 | 30.98 | 4,472,309 | -0.07(-0.23%) |
Aug 14, 2024 | 30.84 | 31.25 | 30.78 | 31.05 | 5,126,407 | +0.13(+0.42%) |
Aug 13, 2024 | 30.90 | 31.05 | 30.77 | 30.92 | 7,027,743 | +0.09(+0.29%) |
Aug 12, 2024 | 30.60 | 30.86 | 30.44 | 30.83 | 6,657,824 | +0.31(+1.02%) |
Aug 09, 2024 | 30.53 | 30.56 | 29.97 | 30.52 | 4,107,477 | +0.01(+0.03%) |
Aug 08, 2024 | 30.33 | 30.71 | 30.24 | 30.51 | 4,704,289 | +0.01(+0.03%) |
Aug 07, 2024 | 30.34 | 30.95 | 30.18 | 30.50 | 8,403,124 | +0.27(+0.89%) |
Aug 06, 2024 | 30.09 | 30.59 | 30.07 | 30.23 | 8,158,635 | +0.18(+0.60%) |
Aug 05, 2024 | 30.97 | 31.16 | 29.98 | 30.05 | 8,209,131 | -0.59(-1.93%) |
Aug 02, 2024 | 30.50 | 31.45 | 30.03 | 30.64 | 11,190,614 | +0.33(+1.09%) |
Aug 01, 2024 | 29.87 | 30.34 | 29.75 | 30.31 | 5,785,629 | +0.59(+1.99%) |
Jul 31, 2024 | 30.00 | 30.06 | 29.61 | 29.72 | 6,863,537 | -0.25(-0.83%) |
Jul 30, 2024 | 29.58 | 30.09 | 29.58 | 29.97 | 5,762,779 | +0.32(+1.08%) |
Jul 29, 2024 | 29.45 | 29.78 | 29.35 | 29.65 | 3,113,026 | +0.21(+0.71%) |
Jul 26, 2024 | 29.32 | 29.54 | 29.25 | 29.44 | 4,653,380 | +0.22(+0.75%) |
Jul 25, 2024 | 29.30 | 29.79 | 29.11 | 29.22 | 4,525,293 | +0.05(+0.17%) |
Jul 24, 2024 | 29.00 | 29.29 | 28.89 | 29.17 | 4,095,266 | +0.40(+1.39%) |
Jul 23, 2024 | 29.01 | 29.06 | 28.75 | 28.77 | 3,350,451 | -0.23(-0.79%) |
Jul 22, 2024 | 28.68 | 29.07 | 28.62 | 29.00 | 3,747,965 | +0.38(+1.33%) |
Jul 19, 2024 | 28.86 | 28.86 | 28.49 | 28.62 | 4,314,309 | -0.10(-0.35%) |
Jul 18, 2024 | 28.51 | 29.12 | 28.51 | 28.72 | 3,801,250 | +0.01(+0.03%) |
Jul 17, 2024 | 28.39 | 28.92 | 28.31 | 28.71 | 3,640,045 | +0.42(+1.48%) |
Jul 16, 2024 | 28.10 | 28.40 | 27.98 | 28.29 | 3,485,127 | +0.32(+1.14%) |
Jul 15, 2024 | 28.24 | 28.33 | 27.93 | 27.97 | 4,392,834 | -0.47(-1.65%) |
Jul 12, 2024 | 28.26 | 28.50 | 28.21 | 28.44 | 6,501,815 | +0.22(+0.78%) |
Jul 11, 2024 | 27.86 | 28.41 | 27.79 | 28.22 | 4,781,038 | +0.54(+1.95%) |
Jul 10, 2024 | 27.47 | 27.68 | 27.29 | 27.68 | 6,000,749 | +0.27(+0.99%) |
Jul 09, 2024 | 27.33 | 27.60 | 27.25 | 27.41 | 5,303,113 | +0.01(+0.04%) |
Jul 08, 2024 | 27.38 | 27.46 | 27.23 | 27.40 | 4,215,413 | -0.01(-0.04%) |
Jul 05, 2024 | 27.54 | 27.60 | 27.31 | 27.41 | 5,873,047 | -0.12(-0.44%) |
Jul 03, 2024 | 27.52 | 27.86 | 27.39 | 27.53 | 2,935,179 | +0.11(+0.40%) |
Jul 02, 2024 | 27.42 | 27.55 | 27.29 | 27.42 | 3,467,050 | +0.06(+0.22%) |
Jul 01, 2024 | 27.79 | 27.89 | 27.34 | 27.36 | 3,414,642 | -0.29(-1.05%) |
Jun 28, 2024 | 27.81 | 27.85 | 27.52 | 27.65 | 7,194,992 | -0.10(-0.36%) |
Jun 27, 2024 | 27.73 | 27.78 | 27.58 | 27.75 | 3,286,496 | +0.05(+0.18%) |
Jun 26, 2024 | 27.67 | 27.82 | 27.50 | 27.70 | 4,745,519 | -0.10(-0.36%) |
Jun 25, 2024 | 28.09 | 28.14 | 27.77 | 27.80 | 3,241,329 | -0.37(-1.31%) |
Jun 24, 2024 | 27.99 | 28.33 | 27.88 | 28.17 | 5,666,627 | +0.21(+0.75%) |
Jun 21, 2024 | 28.17 | 28.31 | 27.91 | 27.96 | 6,485,377 | -0.09(-0.32%) |
Jun 20, 2024 | 27.97 | 28.20 | 27.86 | 28.05 | 3,113,215 | +0.01(+0.04%) |
Jun 18, 2024 | 27.82 | 28.09 | 27.81 | 28.04 | 3,389,226 | +0.13(+0.47%) |
Jun 17, 2024 | 27.86 | 28.13 | 27.76 | 27.91 | 3,861,585 | -0.17(-0.61%) |
Jun 14, 2024 | 27.99 | 28.10 | 27.81 | 28.08 | 2,721,326 | -0.05(-0.18%) |
Jun 13, 2024 | 28.13 | 28.25 | 27.91 | 28.13 | 3,483,929 | +0.00(+0.00%) |
Jun 12, 2024 | 28.64 | 28.66 | 27.97 | 28.13 | 3,895,174 | -0.22(-0.78%) |
Jun 11, 2024 | 27.96 | 28.43 | 27.86 | 28.35 | 4,245,922 | +0.19(+0.67%) |
Jun 10, 2024 | 28.11 | 28.34 | 27.91 | 28.16 | 3,979,957 | +0.01(+0.03%) |
Jun 07, 2024 | 28.13 | 28.43 | 28.05 | 28.15 | 4,221,034 | -0.29(-1.01%) |
Jun 06, 2024 | 28.55 | 28.88 | 28.39 | 28.44 | 4,346,245 | -0.24(-0.83%) |
Jun 05, 2024 | 28.97 | 29.05 | 28.62 | 28.68 | 4,602,207 | -0.38(-1.30%) |
Jun 04, 2024 | 28.93 | 29.20 | 28.83 | 29.05 | 4,607,848 | +0.06(+0.20%) |