Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.04 | 40.74 | 37.97 | 38.39 | 2,572,929 | -1.40(-3.52%) |
Sep 28, 2023 | 39.57 | 41.36 | 38.39 | 39.79 | 8,270,142 | +0.27(+0.70%) |
Sep 27, 2023 | 42.50 | 44.19 | 39.28 | 39.52 | 10,552,279 | -0.45(-1.11%) |
Sep 26, 2023 | 32.29 | 41.72 | 32.13 | 39.96 | 35,067,288 | +19.68(+97.04%) |
Sep 25, 2023 | 20.09 | 20.38 | 20.08 | 20.28 | 907,828 | -0.11(-0.54%) |
Sep 22, 2023 | 21.27 | 21.52 | 20.11 | 20.39 | 2,156,656 | -0.86(-4.05%) |
Sep 21, 2023 | 20.33 | 21.38 | 20.02 | 21.25 | 1,150,821 | +0.65(+3.16%) |
Sep 20, 2023 | 21.89 | 21.89 | 20.52 | 20.60 | 965,344 | -0.88(-4.10%) |
Sep 19, 2023 | 22.12 | 22.28 | 21.15 | 21.48 | 776,267 | -0.46(-2.10%) |
Sep 18, 2023 | 21.98 | 22.46 | 21.32 | 21.94 | 1,056,383 | +0.13(+0.60%) |
Sep 15, 2023 | 22.01 | 22.25 | 21.50 | 21.81 | 1,365,022 | -0.20(-0.91%) |
Sep 14, 2023 | 21.67 | 22.49 | 21.62 | 22.01 | 693,400 | +0.41(+1.90%) |
Sep 13, 2023 | 21.74 | 22.21 | 21.31 | 21.60 | 840,207 | -0.43(-1.95%) |
Sep 12, 2023 | 22.46 | 23.15 | 21.95 | 22.03 | 802,862 | -0.52(-2.31%) |
Sep 11, 2023 | 23.51 | 23.55 | 22.19 | 22.55 | 1,073,009 | -0.77(-3.30%) |
Sep 08, 2023 | 23.00 | 23.80 | 22.86 | 23.32 | 1,044,731 | +0.32(+1.39%) |
Sep 07, 2023 | 22.75 | 23.04 | 22.17 | 23.00 | 954,294 | -0.02(-0.09%) |
Sep 06, 2023 | 22.72 | 23.06 | 22.47 | 23.02 | 586,834 | +0.34(+1.50%) |
Sep 05, 2023 | 23.82 | 23.82 | 22.57 | 22.68 | 970,249 | -1.31(-5.46%) |
Sep 01, 2023 | 22.93 | 24.27 | 22.59 | 23.99 | 2,133,194 | +1.28(+5.64%) |
Aug 31, 2023 | 22.31 | 22.94 | 22.03 | 22.71 | 2,189,624 | +0.38(+1.70%) |
Aug 30, 2023 | 21.77 | 22.57 | 21.42 | 22.33 | 1,753,773 | +0.51(+2.34%) |
Aug 29, 2023 | 20.99 | 21.90 | 20.79 | 21.82 | 1,121,850 | +0.79(+3.76%) |
Aug 28, 2023 | 20.06 | 21.08 | 19.94 | 21.03 | 795,570 | +0.97(+4.84%) |
Aug 25, 2023 | 19.97 | 20.44 | 19.71 | 20.06 | 1,840,279 | +0.05(+0.25%) |
Aug 24, 2023 | 20.22 | 20.51 | 19.86 | 20.01 | 1,971,987 | -0.21(-1.04%) |
Aug 23, 2023 | 20.50 | 20.88 | 20.20 | 20.22 | 1,103,343 | -0.35(-1.70%) |
Aug 22, 2023 | 20.63 | 20.98 | 20.40 | 20.57 | 1,092,720 | -0.01(-0.05%) |
Aug 21, 2023 | 20.56 | 20.93 | 20.04 | 20.58 | 1,367,161 | +0.10(+0.49%) |
Aug 18, 2023 | 19.45 | 20.49 | 19.34 | 20.48 | 1,231,312 | +0.89(+4.54%) |
Aug 17, 2023 | 20.49 | 20.48 | 18.82 | 19.59 | 1,557,560 | -1.05(-5.09%) |
Aug 16, 2023 | 20.62 | 21.10 | 20.35 | 20.64 | 1,780,442 | +0.12(+0.58%) |
Aug 15, 2023 | 21.26 | 21.34 | 20.26 | 20.52 | 1,163,801 | -0.73(-3.44%) |
Aug 14, 2023 | 22.05 | 22.18 | 20.88 | 21.25 | 1,177,324 | -1.22(-5.43%) |
Aug 11, 2023 | 22.44 | 22.61 | 21.57 | 22.47 | 1,289,130 | +0.15(+0.67%) |
Aug 10, 2023 | 20.82 | 22.48 | 20.49 | 22.32 | 1,143,929 | +1.40(+6.69%) |
Aug 09, 2023 | 20.79 | 21.94 | 20.10 | 20.92 | 1,566,271 | -0.85(-3.90%) |
Aug 08, 2023 | 21.50 | 21.97 | 21.20 | 21.77 | 1,083,700 | +0.20(+0.93%) |
Aug 07, 2023 | 22.22 | 22.22 | 21.26 | 21.57 | 887,570 | -0.33(-1.51%) |
Aug 04, 2023 | 22.32 | 22.59 | 21.69 | 21.90 | 778,771 | -0.46(-2.06%) |
Aug 03, 2023 | 22.34 | 22.75 | 21.90 | 22.36 | 613,116 | -0.14(-0.62%) |
Aug 02, 2023 | 22.74 | 23.04 | 22.49 | 22.50 | 576,963 | -0.57(-2.47%) |
Aug 01, 2023 | 22.80 | 23.24 | 22.65 | 23.07 | 722,121 | +0.24(+1.05%) |
Jul 31, 2023 | 22.57 | 22.86 | 22.17 | 22.83 | 734,716 | +0.30(+1.33%) |
Jul 28, 2023 | 21.78 | 22.64 | 21.78 | 22.53 | 652,657 | +0.80(+3.68%) |
Jul 27, 2023 | 21.66 | 21.85 | 21.34 | 21.73 | 462,916 | +0.23(+1.07%) |
Jul 26, 2023 | 21.63 | 21.85 | 21.14 | 21.50 | 456,070 | -0.25(-1.15%) |
Jul 25, 2023 | 21.64 | 22.06 | 21.44 | 21.75 | 475,624 | -0.12(-0.55%) |
Jul 24, 2023 | 22.75 | 23.25 | 21.24 | 21.87 | 1,181,368 | -0.41(-1.84%) |
Jul 21, 2023 | 23.07 | 23.28 | 22.07 | 22.28 | 920,663 | -0.76(-3.30%) |
Jul 20, 2023 | 23.08 | 23.28 | 22.75 | 23.04 | 753,265 | -0.12(-0.52%) |
Jul 19, 2023 | 24.94 | 25.13 | 23.09 | 23.16 | 1,399,743 | -1.78(-7.14%) |
Jul 18, 2023 | 23.77 | 25.00 | 23.71 | 24.94 | 2,617,275 | +1.81(+7.83%) |
Jul 17, 2023 | 22.00 | 24.00 | 22.00 | 23.13 | 3,698,009 | +2.39(+11.52%) |
Jul 14, 2023 | 20.24 | 20.92 | 20.03 | 20.74 | 717,795 | +0.47(+2.32%) |
Jul 13, 2023 | 19.56 | 20.31 | 19.47 | 20.27 | 658,733 | +0.77(+3.95%) |
Jul 12, 2023 | 20.12 | 20.12 | 19.38 | 19.50 | 871,185 | -0.36(-1.81%) |
Jul 11, 2023 | 19.29 | 19.92 | 19.01 | 19.86 | 641,967 | +0.47(+2.42%) |
Jul 10, 2023 | 18.58 | 19.53 | 18.41 | 19.39 | 812,581 | +0.84(+4.53%) |
Jul 07, 2023 | 19.05 | 19.31 | 18.16 | 18.55 | 733,803 | -0.54(-2.83%) |
Jul 06, 2023 | 18.65 | 19.15 | 18.19 | 19.09 | 752,429 | +0.26(+1.38%) |
Jul 05, 2023 | 18.73 | 19.12 | 18.61 | 18.83 | 538,013 | +0.08(+0.43%) |