Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.36 | 31.39 | 30.08 | 30.46 | 2,146,207 | -0.49(-1.58%) |
Sep 28, 2023 | 32.59 | 33.62 | 30.85 | 30.95 | 3,900,535 | -1.61(-4.94%) |
Sep 27, 2023 | 32.50 | 33.12 | 32.23 | 32.56 | 914,770 | +0.32(+0.99%) |
Sep 26, 2023 | 32.06 | 32.72 | 32.01 | 32.24 | 804,794 | -0.17(-0.52%) |
Sep 25, 2023 | 32.16 | 32.45 | 32.10 | 32.41 | 819,542 | +0.13(+0.40%) |
Sep 22, 2023 | 32.50 | 32.81 | 32.12 | 32.28 | 894,457 | +0.03(+0.09%) |
Sep 21, 2023 | 32.85 | 32.93 | 32.08 | 32.25 | 1,154,768 | -0.82(-2.48%) |
Sep 20, 2023 | 34.15 | 34.15 | 33.05 | 33.07 | 821,584 | -0.66(-1.96%) |
Sep 19, 2023 | 33.91 | 33.98 | 33.47 | 33.73 | 918,798 | -0.18(-0.53%) |
Sep 18, 2023 | 33.97 | 34.43 | 33.80 | 33.91 | 1,125,958 | -0.08(-0.24%) |
Sep 15, 2023 | 34.80 | 35.15 | 33.82 | 33.99 | 1,249,089 | -0.92(-2.64%) |
Sep 14, 2023 | 34.85 | 35.58 | 34.47 | 34.91 | 1,537,756 | +0.44(+1.28%) |
Sep 13, 2023 | 36.31 | 36.34 | 34.20 | 34.47 | 2,555,022 | -2.18(-5.95%) |
Sep 12, 2023 | 37.46 | 37.87 | 36.52 | 36.65 | 1,108,524 | -1.14(-3.02%) |
Sep 11, 2023 | 38.33 | 38.33 | 37.53 | 37.79 | 452,877 | -0.12(-0.32%) |
Sep 08, 2023 | 38.03 | 38.37 | 37.88 | 37.91 | 484,413 | -0.28(-0.73%) |
Sep 07, 2023 | 39.25 | 39.25 | 38.04 | 38.19 | 754,190 | -1.21(-3.07%) |
Sep 06, 2023 | 38.85 | 39.48 | 38.73 | 39.40 | 1,017,056 | +0.49(+1.26%) |
Sep 05, 2023 | 39.30 | 39.39 | 38.20 | 38.91 | 866,919 | -0.58(-1.47%) |
Sep 01, 2023 | 39.54 | 39.54 | 38.77 | 39.49 | 763,662 | +0.40(+1.02%) |
Aug 31, 2023 | 40.07 | 40.40 | 39.04 | 39.09 | 931,984 | -0.98(-2.45%) |
Aug 30, 2023 | 38.71 | 40.40 | 38.70 | 40.07 | 1,458,670 | +1.26(+3.25%) |
Aug 29, 2023 | 37.97 | 39.13 | 37.67 | 38.81 | 785,994 | +0.91(+2.39%) |
Aug 28, 2023 | 38.46 | 38.73 | 37.70 | 37.91 | 528,240 | -0.13(-0.35%) |
Aug 25, 2023 | 37.98 | 38.20 | 37.37 | 38.04 | 640,749 | +0.24(+0.63%) |
Aug 24, 2023 | 39.17 | 39.22 | 37.80 | 37.80 | 761,769 | -1.26(-3.23%) |
Aug 23, 2023 | 37.83 | 39.18 | 37.70 | 39.06 | 899,463 | +1.26(+3.33%) |
Aug 22, 2023 | 37.64 | 38.10 | 37.38 | 37.80 | 731,946 | +0.27(+0.72%) |
Aug 21, 2023 | 37.62 | 37.64 | 36.91 | 37.53 | 852,042 | +0.07(+0.19%) |
Aug 18, 2023 | 36.63 | 37.78 | 36.63 | 37.46 | 1,356,555 | +0.31(+0.83%) |
Aug 17, 2023 | 37.95 | 37.99 | 36.97 | 37.15 | 1,317,422 | -0.94(-2.47%) |
Aug 16, 2023 | 38.90 | 39.07 | 37.78 | 38.09 | 1,451,894 | -0.97(-2.48%) |
Aug 15, 2023 | 40.69 | 40.75 | 38.96 | 39.06 | 1,537,234 | -2.00(-4.87%) |
Aug 14, 2023 | 40.52 | 41.15 | 40.12 | 41.06 | 754,565 | +0.44(+1.08%) |
Aug 11, 2023 | 40.16 | 40.95 | 39.95 | 40.62 | 1,158,488 | -0.07(-0.17%) |
Aug 10, 2023 | 42.43 | 42.88 | 40.42 | 40.69 | 2,204,674 | -1.51(-3.58%) |
Aug 09, 2023 | 43.01 | 43.18 | 42.04 | 42.20 | 889,672 | -0.96(-2.22%) |
Aug 08, 2023 | 42.35 | 43.37 | 42.22 | 43.16 | 996,046 | +0.19(+0.44%) |
Aug 07, 2023 | 42.97 | 43.50 | 42.36 | 42.97 | 934,567 | +0.27(+0.63%) |
Aug 04, 2023 | 43.17 | 43.22 | 42.43 | 42.70 | 740,513 | -0.30(-0.70%) |
Aug 03, 2023 | 42.98 | 43.58 | 42.69 | 43.00 | 826,173 | -0.39(-0.90%) |
Aug 02, 2023 | 42.87 | 43.45 | 41.90 | 43.39 | 1,259,208 | -0.45(-1.03%) |
Aug 01, 2023 | 42.81 | 44.41 | 42.57 | 43.84 | 1,164,306 | +0.93(+2.17%) |
Jul 31, 2023 | 43.00 | 43.24 | 42.12 | 42.91 | 1,977,093 | +0.06(+0.14%) |
Jul 28, 2023 | 44.73 | 44.78 | 41.86 | 42.85 | 2,522,255 | -1.21(-2.75%) |
Jul 27, 2023 | 46.08 | 48.25 | 43.77 | 44.06 | 3,231,213 | -0.97(-2.15%) |
Jul 26, 2023 | 43.25 | 45.14 | 43.19 | 45.03 | 1,290,316 | +1.26(+2.88%) |
Jul 25, 2023 | 44.59 | 44.89 | 43.65 | 43.77 | 1,195,740 | -0.86(-1.93%) |
Jul 24, 2023 | 45.13 | 45.43 | 44.61 | 44.63 | 941,016 | -0.58(-1.28%) |
Jul 21, 2023 | 45.54 | 45.64 | 44.62 | 45.21 | 1,293,578 | -0.04(-0.09%) |
Jul 20, 2023 | 45.61 | 45.96 | 44.80 | 45.25 | 1,263,842 | -0.79(-1.72%) |
Jul 19, 2023 | 45.93 | 46.43 | 45.27 | 46.04 | 1,072,203 | +0.25(+0.55%) |
Jul 18, 2023 | 45.06 | 46.18 | 44.77 | 45.79 | 1,502,553 | +0.83(+1.85%) |
Jul 17, 2023 | 45.15 | 45.48 | 44.27 | 44.96 | 1,170,535 | +0.02(+0.04%) |
Jul 14, 2023 | 45.09 | 45.63 | 44.52 | 44.94 | 1,864,988 | -0.25(-0.55%) |
Jul 13, 2023 | 45.76 | 46.46 | 44.37 | 45.19 | 2,554,446 | -0.03(-0.07%) |
Jul 12, 2023 | 42.08 | 45.52 | 41.80 | 45.22 | 6,353,152 | +4.48(+11.00%) |
Jul 11, 2023 | 40.01 | 40.74 | 39.88 | 40.74 | 1,995,065 | +0.92(+2.31%) |
Jul 10, 2023 | 38.13 | 39.86 | 38.12 | 39.82 | 2,187,338 | +1.75(+4.60%) |
Jul 07, 2023 | 37.23 | 38.43 | 37.08 | 38.07 | 1,524,229 | +0.94(+2.53%) |
Jul 06, 2023 | 37.05 | 37.57 | 36.50 | 37.13 | 1,269,908 | -0.44(-1.17%) |
Jul 05, 2023 | 37.28 | 37.99 | 37.02 | 37.57 | 1,308,682 | +0.12(+0.32%) |