Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.47 | 30.47 | 28.47 | 29.64 | 2,584,541 | -0.42(-1.40%) |
Sep 28, 2023 | 28.37 | 30.27 | 28.25 | 30.06 | 3,284,912 | +2.44(+8.83%) |
Sep 27, 2023 | 26.88 | 27.75 | 26.88 | 27.62 | 1,749,616 | +1.82(+7.05%) |
Sep 26, 2023 | 26.21 | 26.84 | 25.74 | 25.80 | 1,153,445 | -0.46(-1.75%) |
Sep 25, 2023 | 25.88 | 26.37 | 26.05 | 26.26 | 1,611,179 | +0.33(+1.27%) |
Sep 22, 2023 | 26.17 | 26.38 | 25.41 | 25.93 | 1,872,738 | -0.18(-0.69%) |
Sep 21, 2023 | 26.76 | 27.03 | 26.05 | 26.11 | 1,576,693 | -1.31(-4.78%) |
Sep 20, 2023 | 27.99 | 28.32 | 27.33 | 27.42 | 2,283,653 | -0.17(-0.62%) |
Sep 19, 2023 | 28.44 | 28.48 | 27.52 | 27.59 | 1,501,190 | -0.85(-2.99%) |
Sep 18, 2023 | 29.32 | 29.38 | 28.39 | 28.44 | 1,959,204 | -1.09(-3.69%) |
Sep 15, 2023 | 30.75 | 31.09 | 29.52 | 29.53 | 2,356,838 | -1.23(-4.00%) |
Sep 14, 2023 | 32.33 | 32.64 | 30.38 | 30.76 | 2,144,998 | -1.49(-4.62%) |
Sep 13, 2023 | 32.31 | 33.07 | 32.20 | 32.25 | 897,579 | -0.25(-0.77%) |
Sep 12, 2023 | 33.03 | 33.46 | 32.24 | 32.50 | 1,669,837 | -0.87(-2.61%) |
Sep 11, 2023 | 33.99 | 34.66 | 33.35 | 33.37 | 1,204,180 | -0.35(-1.04%) |
Sep 08, 2023 | 35.32 | 35.48 | 33.70 | 33.72 | 1,471,311 | -1.56(-4.42%) |
Sep 07, 2023 | 33.66 | 36.59 | 33.31 | 35.28 | 3,147,758 | +0.90(+2.62%) |
Sep 06, 2023 | 35.04 | 35.96 | 34.27 | 34.38 | 1,990,056 | -0.93(-2.63%) |
Sep 05, 2023 | 35.01 | 37.66 | 35.00 | 35.31 | 2,507,063 | +0.30(+0.86%) |
Sep 01, 2023 | 39.53 | 40.48 | 33.17 | 35.01 | 6,069,857 | -4.07(-10.41%) |
Aug 31, 2023 | 40.00 | 40.39 | 38.92 | 39.08 | 1,284,549 | -0.89(-2.23%) |
Aug 30, 2023 | 39.05 | 41.06 | 38.91 | 39.97 | 1,815,087 | +0.97(+2.49%) |
Aug 29, 2023 | 38.00 | 39.13 | 37.60 | 39.00 | 883,246 | +0.78(+2.04%) |
Aug 28, 2023 | 38.83 | 39.15 | 38.15 | 38.22 | 767,937 | -0.07(-0.18%) |
Aug 25, 2023 | 37.70 | 38.52 | 37.06 | 38.29 | 942,229 | +0.65(+1.73%) |
Aug 24, 2023 | 38.32 | 38.52 | 37.60 | 37.64 | 1,241,782 | -0.61(-1.59%) |
Aug 23, 2023 | 36.79 | 38.29 | 36.75 | 38.25 | 937,156 | +1.71(+4.68%) |
Aug 22, 2023 | 37.98 | 38.48 | 36.28 | 36.54 | 1,832,673 | -1.21(-3.21%) |
Aug 21, 2023 | 36.87 | 38.18 | 36.59 | 37.75 | 1,756,925 | +0.74(+2.00%) |
Aug 18, 2023 | 35.05 | 37.70 | 35.05 | 37.01 | 1,725,814 | +1.46(+4.11%) |
Aug 17, 2023 | 35.19 | 35.90 | 34.51 | 35.55 | 937,102 | +0.39(+1.11%) |
Aug 16, 2023 | 35.31 | 35.66 | 35.08 | 35.16 | 1,035,712 | -0.23(-0.65%) |
Aug 15, 2023 | 35.42 | 35.63 | 34.80 | 35.39 | 764,064 | -0.42(-1.17%) |
Aug 14, 2023 | 35.05 | 35.85 | 34.70 | 35.81 | 575,230 | +0.22(+0.62%) |
Aug 11, 2023 | 35.72 | 36.03 | 35.08 | 35.59 | 676,152 | -0.49(-1.36%) |
Aug 10, 2023 | 36.42 | 37.53 | 35.77 | 36.08 | 807,102 | -0.38(-1.04%) |
Aug 09, 2023 | 36.89 | 37.61 | 35.99 | 36.46 | 1,940,627 | -0.38(-1.03%) |
Aug 08, 2023 | 37.33 | 37.34 | 35.70 | 36.84 | 1,171,828 | -0.66(-1.76%) |
Aug 07, 2023 | 37.82 | 38.00 | 36.21 | 37.50 | 1,358,260 | -0.32(-0.85%) |
Aug 04, 2023 | 36.57 | 37.89 | 35.75 | 37.82 | 2,317,042 | +2.28(+6.42%) |
Aug 03, 2023 | 35.79 | 36.22 | 34.98 | 35.54 | 2,423,398 | -0.60(-1.66%) |
Aug 02, 2023 | 37.01 | 37.29 | 36.00 | 36.14 | 2,246,489 | -1.85(-4.88%) |
Aug 01, 2023 | 38.76 | 39.06 | 37.99 | 37.99 | 1,266,036 | -1.03(-2.63%) |
Jul 31, 2023 | 38.78 | 39.38 | 38.55 | 39.02 | 755,211 | +0.20(+0.52%) |
Jul 28, 2023 | 38.09 | 38.98 | 37.83 | 38.82 | 1,418,851 | +1.41(+3.77%) |
Jul 27, 2023 | 39.19 | 39.38 | 37.06 | 37.41 | 1,061,522 | -1.09(-2.83%) |
Jul 26, 2023 | 38.79 | 39.33 | 38.05 | 38.50 | 1,012,062 | -0.30(-0.76%) |
Jul 25, 2023 | 36.82 | 39.02 | 36.82 | 38.80 | 1,317,822 | +1.82(+4.91%) |
Jul 24, 2023 | 37.60 | 38.05 | 36.82 | 36.98 | 959,519 | -0.68(-1.81%) |
Jul 21, 2023 | 37.57 | 38.72 | 37.52 | 37.66 | 1,399,781 | +0.35(+0.94%) |
Jul 20, 2023 | 37.47 | 38.06 | 36.85 | 37.31 | 1,206,602 | -0.62(-1.63%) |
Jul 19, 2023 | 38.14 | 39.33 | 37.76 | 37.93 | 1,439,678 | +0.05(+0.13%) |
Jul 18, 2023 | 38.16 | 38.44 | 37.56 | 37.88 | 1,509,659 | +0.01(+0.03%) |
Jul 17, 2023 | 38.14 | 38.52 | 37.48 | 37.87 | 1,214,101 | -0.45(-1.17%) |
Jul 14, 2023 | 38.84 | 39.09 | 37.62 | 38.32 | 1,019,275 | -0.52(-1.34%) |
Jul 13, 2023 | 37.97 | 39.09 | 37.62 | 38.84 | 1,034,366 | +1.08(+2.86%) |
Jul 12, 2023 | 38.42 | 38.68 | 37.64 | 37.76 | 1,645,865 | -0.36(-0.94%) |
Jul 11, 2023 | 38.28 | 38.66 | 37.48 | 38.12 | 1,543,103 | -0.14(-0.37%) |
Jul 10, 2023 | 37.25 | 38.57 | 37.07 | 38.26 | 1,498,520 | +1.07(+2.88%) |
Jul 07, 2023 | 36.34 | 37.71 | 36.25 | 37.19 | 1,780,241 | +0.83(+2.28%) |
Jul 06, 2023 | 35.64 | 36.45 | 34.75 | 36.36 | 1,343,501 | +0.01(+0.03%) |
Jul 05, 2023 | 35.31 | 36.58 | 34.90 | 36.35 | 1,319,515 | +1.01(+2.86%) |