Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 27.07 | 27.61 | 27.01 | 27.43 | 2,912,600 | +0.54(+2.01%) |
Aug 28, 2024 | 27.09 | 27.16 | 26.64 | 26.89 | 2,201,115 | -0.60(-2.18%) |
Aug 27, 2024 | 27.07 | 27.51 | 26.86 | 27.49 | 2,077,661 | -0.14(-0.51%) |
Aug 26, 2024 | 27.87 | 27.94 | 27.51 | 27.63 | 2,007,469 | -0.08(-0.29%) |
Aug 23, 2024 | 27.76 | 27.88 | 27.53 | 27.71 | 2,791,900 | +0.15(+0.54%) |
Aug 22, 2024 | 27.65 | 27.76 | 27.26 | 27.56 | 3,879,668 | -0.48(-1.71%) |
Aug 21, 2024 | 27.74 | 28.13 | 27.62 | 28.04 | 3,242,464 | +0.24(+0.86%) |
Aug 20, 2024 | 28.05 | 28.47 | 27.70 | 27.80 | 5,856,446 | +0.25(+0.91%) |
Aug 19, 2024 | 26.91 | 27.70 | 26.91 | 27.55 | 8,233,459 | +0.56(+2.07%) |
Aug 16, 2024 | 26.47 | 27.06 | 26.40 | 26.99 | 4,021,007 | +0.80(+3.05%) |
Aug 15, 2024 | 26.26 | 26.42 | 25.70 | 26.19 | 2,602,787 | -0.08(-0.30%) |
Aug 14, 2024 | 26.19 | 26.30 | 25.70 | 26.27 | 3,986,155 | +0.03(+0.11%) |
Aug 13, 2024 | 26.07 | 26.50 | 25.90 | 26.24 | 3,905,181 | +0.09(+0.34%) |
Aug 12, 2024 | 24.56 | 26.18 | 24.44 | 26.15 | 6,906,728 | +2.24(+9.37%) |
Aug 09, 2024 | 23.92 | 23.99 | 23.61 | 23.91 | 1,603,790 | +0.10(+0.42%) |
Aug 08, 2024 | 23.31 | 23.86 | 23.18 | 23.81 | 3,689,528 | +0.69(+2.98%) |
Aug 07, 2024 | 24.16 | 24.25 | 23.04 | 23.12 | 3,882,153 | -0.84(-3.51%) |
Aug 06, 2024 | 24.25 | 24.25 | 23.58 | 23.96 | 5,803,427 | -0.86(-3.46%) |
Aug 02, 2024 | 24.82 | 0 | -0.48(-1.90%) | |||
Aug 01, 2024 | 25.53 | 25.90 | 24.99 | 25.30 | 2,496,630 | -0.28(-1.09%) |
Jul 31, 2024 | 25.50 | 25.65 | 25.31 | 25.58 | 3,127,325 | +0.45(+1.79%) |
Jul 30, 2024 | 25.05 | 25.21 | 24.82 | 25.13 | 2,140,726 | +0.22(+0.88%) |
Jul 29, 2024 | 24.75 | 24.93 | 24.48 | 24.91 | 1,662,416 | +0.30(+1.22%) |
Jul 26, 2024 | 24.67 | 24.81 | 24.54 | 24.61 | 2,736,463 | +0.09(+0.37%) |
Jul 25, 2024 | 24.82 | 24.94 | 24.47 | 24.52 | 3,113,640 | -0.98(-3.84%) |
Jul 24, 2024 | 25.77 | 26.21 | 25.48 | 25.50 | 2,084,691 | -0.11(-0.43%) |
Jul 23, 2024 | 25.34 | 25.70 | 25.13 | 25.61 | 1,981,957 | +0.36(+1.43%) |
Jul 22, 2024 | 25.17 | 25.42 | 25.11 | 25.25 | 1,611,320 | -0.02(-0.08%) |
Jul 19, 2024 | 24.76 | 25.39 | 24.67 | 25.27 | 2,840,063 | -0.15(-0.59%) |
Jul 18, 2024 | 26.00 | 26.00 | 25.29 | 25.42 | 7,061,777 | -0.43(-1.66%) |
Jul 17, 2024 | 26.44 | 26.58 | 25.81 | 25.85 | 3,213,676 | -0.47(-1.79%) |
Jul 16, 2024 | 25.29 | 26.36 | 25.14 | 26.32 | 3,740,630 | +1.20(+4.78%) |
Jul 15, 2024 | 25.23 | 25.45 | 25.01 | 25.12 | 3,624,646 | -0.13(-0.51%) |
Jul 12, 2024 | 24.43 | 25.31 | 24.34 | 25.25 | 5,779,203 | +0.51(+2.06%) |
Jul 11, 2024 | 24.65 | 24.76 | 24.30 | 24.74 | 4,246,976 | +0.49(+2.02%) |
Jul 10, 2024 | 24.05 | 24.33 | 24.03 | 24.25 | 3,309,825 | +0.46(+1.93%) |
Jul 09, 2024 | 23.69 | 23.93 | 23.54 | 23.79 | 3,374,076 | +0.07(+0.30%) |
Jul 08, 2024 | 23.52 | 23.77 | 23.33 | 23.72 | 4,706,342 | -0.06(-0.25%) |
Jul 05, 2024 | 23.90 | 24.23 | 23.75 | 23.78 | 3,568,648 | +0.09(+0.38%) |
Jul 04, 2024 | 23.63 | 23.78 | 23.61 | 23.69 | 282,730 | -0.03(-0.13%) |
Jul 03, 2024 | 23.02 | 23.74 | 22.98 | 23.72 | 4,085,171 | +1.01(+4.45%) |
Jul 02, 2024 | 22.76 | 22.88 | 22.46 | 22.71 | 3,057,549 | -0.11(-0.48%) |
Jun 28, 2024 | 22.82 | 0 | -0.25(-1.08%) | |||
Jun 27, 2024 | 23.20 | 23.29 | 23.04 | 23.07 | 3,307,045 | +0.05(+0.22%) |
Jun 26, 2024 | 22.41 | 23.07 | 22.37 | 23.02 | 2,393,731 | +0.36(+1.59%) |
Jun 25, 2024 | 22.72 | 22.92 | 22.55 | 22.66 | 1,763,546 | -0.17(-0.74%) |
Jun 24, 2024 | 22.87 | 22.99 | 22.66 | 22.83 | 2,689,882 | +0.15(+0.66%) |
Jun 21, 2024 | 23.29 | 23.29 | 22.57 | 22.68 | 13,550,164 | -0.53(-2.28%) |
Jun 20, 2024 | 22.64 | 23.46 | 22.53 | 23.21 | 4,645,979 | +0.59(+2.61%) |
Jun 19, 2024 | 22.45 | 22.68 | 22.42 | 22.62 | 979,956 | +0.10(+0.44%) |
Jun 18, 2024 | 22.10 | 22.63 | 22.01 | 22.52 | 3,519,095 | +0.37(+1.67%) |
Jun 17, 2024 | 22.00 | 22.23 | 21.96 | 22.15 | 3,274,349 | +0.14(+0.64%) |
Jun 14, 2024 | 22.22 | 22.25 | 21.91 | 22.01 | 2,190,389 | -0.05(-0.23%) |
Jun 13, 2024 | 22.32 | 22.66 | 21.91 | 22.06 | 1,700,138 | -0.44(-1.96%) |
Jun 12, 2024 | 22.48 | 22.69 | 22.20 | 22.50 | 3,900,902 | +0.24(+1.08%) |
Jun 11, 2024 | 22.43 | 22.44 | 22.02 | 22.26 | 1,714,557 | -0.37(-1.63%) |
Jun 10, 2024 | 22.33 | 22.65 | 22.22 | 22.63 | 5,107,276 | +0.40(+1.80%) |
Jun 07, 2024 | 23.01 | 23.07 | 22.18 | 22.23 | 4,937,208 | -1.45(-6.12%) |
Jun 06, 2024 | 22.80 | 23.74 | 22.62 | 23.68 | 3,196,687 | +0.81(+3.54%) |
Jun 05, 2024 | 22.57 | 22.90 | 22.48 | 22.87 | 3,612,419 | +0.33(+1.46%) |
Jun 04, 2024 | 23.36 | 23.39 | 22.39 | 22.54 | 4,629,570 | -1.22(-5.13%) |