Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 26.03 | 26.20 | 25.88 | 26.00 | 2,361,594 | -0.01(-0.04%) |
Aug 21, 2024 | 26.32 | 26.37 | 25.92 | 26.01 | 3,668,200 | +0.11(+0.42%) |
Aug 20, 2024 | 26.86 | 26.86 | 25.85 | 25.90 | 2,690,984 | -1.03(-3.82%) |
Aug 19, 2024 | 26.96 | 27.19 | 26.86 | 26.93 | 1,595,562 | -0.06(-0.22%) |
Aug 16, 2024 | 26.91 | 27.22 | 26.68 | 26.99 | 1,612,634 | +0.02(+0.07%) |
Aug 15, 2024 | 26.57 | 27.17 | 26.54 | 26.97 | 2,375,389 | +0.79(+3.02%) |
Aug 14, 2024 | 26.35 | 26.46 | 25.86 | 26.18 | 2,458,494 | -0.01(-0.04%) |
Aug 13, 2024 | 26.01 | 26.25 | 25.81 | 26.19 | 2,607,845 | -0.07(-0.27%) |
Aug 12, 2024 | 26.16 | 26.42 | 26.02 | 26.26 | 2,429,314 | +0.28(+1.08%) |
Aug 09, 2024 | 26.04 | 26.20 | 25.84 | 25.98 | 1,455,051 | -0.16(-0.61%) |
Aug 08, 2024 | 25.29 | 26.17 | 25.21 | 26.14 | 4,784,775 | +0.93(+3.69%) |
Aug 07, 2024 | 26.26 | 26.42 | 25.16 | 25.21 | 4,952,982 | -0.49(-1.91%) |
Aug 06, 2024 | 25.67 | 26.21 | 25.52 | 25.70 | 3,370,344 | +0.07(+0.27%) |
Aug 05, 2024 | 25.90 | 26.35 | 25.32 | 25.63 | 5,358,374 | -1.43(-5.28%) |
Aug 02, 2024 | 28.41 | 28.47 | 26.62 | 27.06 | 4,873,481 | -1.74(-6.04%) |
Aug 01, 2024 | 29.34 | 29.85 | 28.42 | 28.80 | 3,239,286 | -0.70(-2.37%) |
Jul 31, 2024 | 29.57 | 29.68 | 29.16 | 29.50 | 5,127,323 | +0.49(+1.69%) |
Jul 30, 2024 | 29.45 | 29.58 | 28.86 | 29.01 | 5,883,301 | -0.34(-1.16%) |
Jul 29, 2024 | 28.93 | 29.41 | 28.70 | 29.35 | 5,296,008 | +0.48(+1.66%) |
Jul 26, 2024 | 28.60 | 29.18 | 28.48 | 28.87 | 4,889,623 | +0.49(+1.73%) |
Jul 25, 2024 | 27.19 | 29.24 | 26.91 | 28.38 | 7,475,409 | +1.09(+3.99%) |
Jul 24, 2024 | 28.30 | 28.42 | 27.21 | 27.29 | 7,407,453 | -0.96(-3.40%) |
Jul 23, 2024 | 27.94 | 28.53 | 27.86 | 28.25 | 2,973,464 | +0.24(+0.86%) |
Jul 22, 2024 | 28.00 | 28.29 | 27.94 | 28.01 | 2,880,746 | -0.14(-0.50%) |
Jul 19, 2024 | 27.71 | 28.49 | 27.54 | 28.15 | 4,496,411 | +0.51(+1.85%) |
Jul 18, 2024 | 27.50 | 27.92 | 27.48 | 27.64 | 3,227,560 | +0.22(+0.80%) |
Jul 17, 2024 | 28.00 | 28.21 | 27.30 | 27.42 | 4,866,119 | -0.58(-2.07%) |
Jul 16, 2024 | 28.15 | 28.54 | 27.94 | 28.00 | 5,060,415 | -0.28(-0.99%) |
Jul 15, 2024 | 27.16 | 28.30 | 26.89 | 28.28 | 6,142,307 | +1.61(+6.04%) |
Jul 12, 2024 | 27.01 | 27.08 | 26.64 | 26.67 | 2,716,419 | -0.29(-1.08%) |
Jul 11, 2024 | 26.85 | 27.01 | 26.33 | 26.96 | 2,434,620 | +0.46(+1.74%) |
Jul 10, 2024 | 26.08 | 26.54 | 25.99 | 26.50 | 2,757,920 | +0.53(+2.04%) |
Jul 09, 2024 | 26.07 | 26.24 | 25.85 | 25.97 | 2,921,736 | -0.20(-0.76%) |
Jul 08, 2024 | 25.83 | 26.18 | 25.81 | 26.17 | 1,898,534 | +0.18(+0.69%) |
Jul 05, 2024 | 26.29 | 26.42 | 25.76 | 25.99 | 1,451,552 | -0.28(-1.07%) |
Jul 03, 2024 | 26.34 | 26.57 | 26.19 | 26.27 | 1,129,351 | +0.08(+0.31%) |
Jul 02, 2024 | 26.48 | 26.76 | 26.17 | 26.19 | 3,608,973 | -0.07(-0.27%) |
Jul 01, 2024 | 26.34 | 26.40 | 25.98 | 26.26 | 2,591,426 | +0.11(+0.42%) |
Jun 28, 2024 | 26.07 | 26.31 | 25.89 | 26.15 | 7,359,211 | +0.22(+0.85%) |
Jun 27, 2024 | 25.83 | 26.00 | 25.59 | 25.93 | 3,451,370 | +0.23(+0.89%) |
Jun 26, 2024 | 25.81 | 25.90 | 25.41 | 25.70 | 3,931,403 | -0.14(-0.54%) |
Jun 25, 2024 | 25.32 | 25.91 | 25.32 | 25.84 | 3,390,060 | +0.28(+1.10%) |
Jun 24, 2024 | 24.92 | 25.66 | 24.80 | 25.56 | 5,596,864 | +0.58(+2.32%) |
Jun 21, 2024 | 24.64 | 25.02 | 24.49 | 24.98 | 5,271,430 | +0.27(+1.09%) |
Jun 20, 2024 | 24.72 | 25.20 | 24.57 | 24.71 | 3,043,070 | +0.07(+0.28%) |
Jun 18, 2024 | 24.47 | 24.83 | 24.43 | 24.64 | 2,663,235 | +0.29(+1.19%) |
Jun 17, 2024 | 24.27 | 24.50 | 24.04 | 24.35 | 3,243,420 | +0.10(+0.41%) |
Jun 14, 2024 | 24.45 | 24.48 | 23.94 | 24.25 | 3,019,580 | -0.23(-0.94%) |
Jun 13, 2024 | 24.72 | 24.84 | 24.23 | 24.48 | 2,260,531 | -0.44(-1.77%) |
Jun 12, 2024 | 25.05 | 25.19 | 24.68 | 24.92 | 2,540,682 | +0.27(+1.10%) |
Jun 11, 2024 | 24.62 | 24.82 | 24.38 | 24.65 | 1,959,592 | -0.26(-1.04%) |
Jun 10, 2024 | 24.61 | 24.94 | 24.39 | 24.91 | 3,470,414 | +0.64(+2.64%) |
Jun 07, 2024 | 24.36 | 24.54 | 24.08 | 24.27 | 2,656,865 | -0.10(-0.41%) |
Jun 06, 2024 | 24.37 | 24.57 | 24.12 | 24.37 | 3,286,164 | +0.09(+0.37%) |
Jun 05, 2024 | 24.25 | 24.44 | 24.12 | 24.28 | 2,114,557 | -0.04(-0.16%) |
Jun 04, 2024 | 24.50 | 24.52 | 23.88 | 24.32 | 4,318,425 | -0.18(-0.73%) |