Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.76 | 32.99 | 31.69 | 31.94 | 966,252 | -0.50(-1.54%) |
Sep 28, 2023 | 31.81 | 32.76 | 31.66 | 32.44 | 1,315,988 | +0.58(+1.82%) |
Sep 27, 2023 | 31.87 | 32.16 | 31.40 | 31.86 | 1,393,687 | +0.37(+1.17%) |
Sep 26, 2023 | 31.88 | 31.93 | 31.31 | 31.49 | 1,074,771 | -0.68(-2.11%) |
Sep 25, 2023 | 31.66 | 32.24 | 31.95 | 32.17 | 1,126,338 | +0.27(+0.85%) |
Sep 22, 2023 | 32.11 | 32.24 | 31.45 | 31.90 | 1,800,492 | +0.16(+0.50%) |
Sep 21, 2023 | 31.98 | 32.25 | 31.67 | 31.74 | 778,041 | -0.78(-2.40%) |
Sep 20, 2023 | 33.20 | 33.42 | 32.48 | 32.52 | 846,898 | -0.50(-1.51%) |
Sep 19, 2023 | 33.19 | 33.45 | 32.61 | 33.02 | 704,224 | -0.18(-0.54%) |
Sep 18, 2023 | 32.25 | 33.33 | 32.24 | 33.20 | 1,052,980 | +0.41(+1.25%) |
Sep 15, 2023 | 33.59 | 33.67 | 32.54 | 32.79 | 2,838,810 | -1.02(-3.02%) |
Sep 14, 2023 | 34.34 | 34.46 | 33.46 | 33.81 | 1,268,244 | -0.14(-0.41%) |
Sep 13, 2023 | 33.82 | 34.43 | 33.61 | 33.95 | 1,280,400 | -0.05(-0.15%) |
Sep 12, 2023 | 33.89 | 34.44 | 33.76 | 34.00 | 1,314,045 | -0.15(-0.44%) |
Sep 11, 2023 | 35.44 | 35.44 | 33.96 | 34.15 | 1,528,643 | -0.65(-1.87%) |
Sep 08, 2023 | 35.12 | 35.28 | 34.55 | 34.80 | 1,177,245 | -0.27(-0.77%) |
Sep 07, 2023 | 35.12 | 35.52 | 34.34 | 35.07 | 2,220,931 | -0.92(-2.56%) |
Sep 06, 2023 | 36.81 | 36.82 | 35.56 | 35.99 | 3,604,897 | -1.87(-4.94%) |
Sep 05, 2023 | 38.11 | 38.19 | 37.14 | 37.86 | 882,861 | -0.53(-1.38%) |
Sep 01, 2023 | 38.46 | 38.68 | 37.92 | 38.39 | 719,220 | +0.14(+0.37%) |
Aug 31, 2023 | 38.48 | 38.73 | 38.23 | 38.25 | 1,170,500 | -0.23(-0.60%) |
Aug 30, 2023 | 38.65 | 38.81 | 38.17 | 38.48 | 827,473 | -0.17(-0.44%) |
Aug 29, 2023 | 37.31 | 38.76 | 37.22 | 38.65 | 771,214 | +0.99(+2.63%) |
Aug 28, 2023 | 37.93 | 38.43 | 37.30 | 37.66 | 925,944 | +0.12(+0.32%) |
Aug 25, 2023 | 37.77 | 37.83 | 36.52 | 37.54 | 1,102,034 | -0.12(-0.32%) |
Aug 24, 2023 | 39.86 | 39.93 | 37.58 | 37.66 | 865,320 | -1.68(-4.27%) |
Aug 23, 2023 | 38.24 | 39.65 | 38.01 | 39.34 | 617,457 | +0.76(+1.97%) |
Aug 22, 2023 | 39.49 | 39.88 | 38.32 | 38.58 | 1,042,915 | -0.15(-0.39%) |
Aug 21, 2023 | 37.72 | 38.83 | 37.55 | 38.73 | 1,048,206 | +1.12(+2.98%) |
Aug 18, 2023 | 37.00 | 38.17 | 37.00 | 37.61 | 897,678 | +0.22(+0.59%) |
Aug 17, 2023 | 38.10 | 38.10 | 37.29 | 37.39 | 955,520 | -0.69(-1.81%) |
Aug 16, 2023 | 38.85 | 38.85 | 38.02 | 38.08 | 877,681 | -0.83(-2.13%) |
Aug 15, 2023 | 39.31 | 39.58 | 38.85 | 38.91 | 924,431 | -0.92(-2.31%) |
Aug 14, 2023 | 39.07 | 39.90 | 38.81 | 39.83 | 1,054,347 | +0.56(+1.43%) |
Aug 11, 2023 | 39.86 | 40.19 | 39.22 | 39.27 | 1,153,742 | -0.91(-2.26%) |
Aug 10, 2023 | 40.98 | 41.39 | 40.12 | 40.18 | 1,410,791 | -0.55(-1.35%) |
Aug 09, 2023 | 41.20 | 41.45 | 40.21 | 40.73 | 1,650,046 | -0.61(-1.48%) |
Aug 08, 2023 | 41.68 | 41.68 | 40.00 | 41.34 | 2,335,267 | -0.70(-1.67%) |
Aug 07, 2023 | 42.34 | 42.51 | 41.44 | 42.04 | 1,580,481 | -0.47(-1.11%) |
Aug 04, 2023 | 42.80 | 43.59 | 42.19 | 42.51 | 1,755,440 | -0.62(-1.44%) |
Aug 03, 2023 | 42.55 | 43.39 | 41.92 | 43.13 | 1,815,610 | -0.09(-0.21%) |
Aug 02, 2023 | 45.00 | 45.00 | 42.29 | 43.22 | 3,141,877 | -2.02(-4.47%) |
Aug 01, 2023 | 49.50 | 49.64 | 45.02 | 45.24 | 4,352,092 | -6.37(-12.34%) |
Jul 31, 2023 | 51.34 | 52.26 | 51.16 | 51.61 | 2,265,704 | +0.77(+1.51%) |
Jul 28, 2023 | 50.23 | 50.89 | 49.67 | 50.84 | 1,161,507 | +1.54(+3.12%) |
Jul 27, 2023 | 49.90 | 50.44 | 48.93 | 49.30 | 1,183,730 | +0.64(+1.32%) |
Jul 26, 2023 | 48.92 | 49.05 | 48.05 | 48.66 | 1,114,694 | -0.87(-1.76%) |
Jul 25, 2023 | 48.15 | 49.59 | 48.11 | 49.53 | 1,348,507 | +1.65(+3.45%) |
Jul 24, 2023 | 49.39 | 49.82 | 47.54 | 47.88 | 1,836,063 | -1.67(-3.37%) |
Jul 21, 2023 | 50.58 | 50.65 | 49.51 | 49.55 | 1,867,082 | -0.08(-0.16%) |
Jul 20, 2023 | 51.50 | 51.50 | 49.41 | 49.63 | 1,949,580 | -2.54(-4.87%) |
Jul 19, 2023 | 52.72 | 53.05 | 51.89 | 52.17 | 1,475,234 | -0.55(-1.04%) |
Jul 18, 2023 | 51.80 | 52.85 | 51.38 | 52.72 | 1,550,737 | +0.74(+1.42%) |
Jul 17, 2023 | 50.00 | 52.38 | 49.92 | 51.98 | 1,559,157 | +2.11(+4.23%) |
Jul 14, 2023 | 51.44 | 51.98 | 49.55 | 49.87 | 1,960,094 | -1.66(-3.22%) |
Jul 13, 2023 | 47.82 | 52.60 | 47.64 | 51.53 | 4,000,013 | +4.36(+9.24%) |
Jul 12, 2023 | 47.13 | 47.38 | 46.27 | 47.17 | 1,395,329 | +0.80(+1.73%) |
Jul 11, 2023 | 46.15 | 46.46 | 45.56 | 46.37 | 1,418,081 | +0.53(+1.16%) |
Jul 10, 2023 | 44.06 | 45.93 | 44.02 | 45.84 | 977,417 | +1.86(+4.23%) |
Jul 07, 2023 | 43.99 | 44.86 | 43.77 | 43.98 | 644,640 | +0.28(+0.64%) |
Jul 06, 2023 | 43.86 | 43.97 | 43.04 | 43.70 | 1,232,669 | -0.86(-1.93%) |
Jul 05, 2023 | 45.04 | 45.43 | 44.54 | 44.56 | 1,161,497 | -0.67(-1.48%) |