Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.49 | 42.84 | 40.94 | 41.98 | 7,899,057 | +0.74(+1.79%) |
Sep 28, 2023 | 38.31 | 41.72 | 38.26 | 41.24 | 7,383,677 | +0.41(+1.00%) |
Sep 27, 2023 | 40.33 | 41.78 | 39.89 | 40.83 | 7,212,222 | +1.30(+3.29%) |
Sep 26, 2023 | 39.30 | 40.80 | 38.73 | 39.53 | 6,873,792 | -0.72(-1.79%) |
Sep 25, 2023 | 41.28 | 40.93 | 39.78 | 40.25 | 7,131,312 | -1.74(-4.14%) |
Sep 22, 2023 | 43.88 | 45.37 | 41.97 | 41.99 | 7,881,886 | -0.91(-2.12%) |
Sep 21, 2023 | 43.88 | 44.50 | 41.90 | 42.90 | 7,298,506 | -0.81(-1.85%) |
Sep 20, 2023 | 47.88 | 49.14 | 43.62 | 43.71 | 9,389,322 | -3.79(-7.98%) |
Sep 19, 2023 | 52.28 | 53.07 | 46.01 | 47.50 | 13,379,513 | -4.45(-8.57%) |
Sep 18, 2023 | 52.66 | 55.14 | 50.70 | 51.95 | 12,124,467 | -0.25(-0.48%) |
Sep 15, 2023 | 55.56 | 56.40 | 51.12 | 52.20 | 18,086,488 | -3.66(-6.55%) |
Sep 14, 2023 | 49.47 | 56.80 | 49.44 | 55.86 | 24,346,056 | +6.63(+13.47%) |
Sep 13, 2023 | 50.09 | 51.13 | 48.33 | 49.23 | 7,447,525 | -1.57(-3.09%) |
Sep 12, 2023 | 49.95 | 53.75 | 49.40 | 50.80 | 12,239,967 | -0.01(-0.02%) |
Sep 11, 2023 | 47.33 | 51.69 | 46.89 | 50.81 | 9,780,609 | +3.85(+8.20%) |
Sep 08, 2023 | 47.48 | 48.14 | 46.02 | 46.96 | 5,946,933 | -0.67(-1.41%) |
Sep 07, 2023 | 49.28 | 49.28 | 47.02 | 47.63 | 6,156,502 | -2.88(-5.70%) |
Sep 06, 2023 | 49.48 | 51.68 | 48.88 | 50.51 | 7,278,665 | +0.67(+1.34%) |
Sep 05, 2023 | 49.84 | 51.07 | 48.47 | 49.84 | 8,813,497 | -1.01(-1.99%) |
Sep 01, 2023 | 50.56 | 52.62 | 49.68 | 50.85 | 10,614,703 | +0.50(+0.99%) |
Aug 31, 2023 | 49.88 | 51.44 | 48.08 | 50.35 | 10,792,015 | +0.64(+1.29%) |
Aug 30, 2023 | 47.57 | 51.07 | 46.25 | 49.71 | 12,878,745 | +2.31(+4.87%) |
Aug 29, 2023 | 44.47 | 47.87 | 43.58 | 47.40 | 10,382,024 | +2.03(+4.47%) |
Aug 28, 2023 | 41.79 | 45.73 | 41.30 | 45.37 | 13,110,836 | +4.17(+10.12%) |
Aug 25, 2023 | 37.85 | 41.60 | 37.85 | 41.20 | 10,573,483 | +3.44(+9.11%) |
Aug 24, 2023 | 40.47 | 40.84 | 36.80 | 37.76 | 7,421,844 | -2.52(-6.26%) |
Aug 23, 2023 | 37.76 | 41.00 | 37.53 | 40.28 | 7,033,453 | +1.91(+4.98%) |
Aug 22, 2023 | 41.00 | 41.40 | 37.00 | 38.37 | 8,383,358 | -1.97(-4.88%) |
Aug 21, 2023 | 39.42 | 40.98 | 38.24 | 40.34 | 7,786,293 | +1.13(+2.88%) |
Aug 18, 2023 | 36.79 | 39.85 | 36.60 | 39.21 | 8,862,741 | +1.97(+5.29%) |
Aug 17, 2023 | 37.90 | 38.40 | 36.42 | 37.24 | 6,954,280 | -0.82(-2.15%) |
Aug 16, 2023 | 38.92 | 39.78 | 37.80 | 38.06 | 6,803,980 | -1.26(-3.20%) |
Aug 15, 2023 | 40.78 | 41.70 | 38.70 | 39.32 | 7,078,911 | -1.77(-4.31%) |
Aug 14, 2023 | 39.95 | 41.68 | 38.55 | 41.09 | 8,481,000 | -0.01(-0.02%) |
Aug 11, 2023 | 38.53 | 42.20 | 38.20 | 41.10 | 12,337,285 | +1.64(+4.16%) |
Aug 10, 2023 | 41.86 | 43.74 | 38.39 | 39.46 | 14,135,490 | -1.98(-4.78%) |
Aug 09, 2023 | 47.51 | 47.97 | 41.41 | 41.44 | 16,870,156 | -2.57(-5.84%) |
Aug 08, 2023 | 44.06 | 44.47 | 42.59 | 44.01 | 7,223,059 | -0.80(-1.79%) |
Aug 07, 2023 | 46.28 | 46.43 | 42.60 | 44.81 | 10,628,214 | -0.63(-1.39%) |
Aug 04, 2023 | 52.25 | 53.11 | 45.15 | 45.44 | 15,388,210 | -6.35(-12.26%) |
Aug 03, 2023 | 51.09 | 53.31 | 49.40 | 51.79 | 20,185,532 | -0.06(-0.12%) |
Aug 02, 2023 | 48.15 | 51.88 | 46.65 | 51.85 | 26,659,128 | +2.74(+5.58%) |
Aug 01, 2023 | 44.66 | 49.80 | 44.00 | 49.11 | 19,392,868 | +3.16(+6.88%) |
Jul 31, 2023 | 42.99 | 46.30 | 42.53 | 45.95 | 14,906,741 | +1.93(+4.38%) |
Jul 28, 2023 | 42.54 | 45.60 | 40.87 | 44.02 | 23,758,572 | +3.56(+8.80%) |
Jul 27, 2023 | 43.65 | 44.34 | 39.70 | 40.46 | 16,812,344 | -3.29(-7.52%) |
Jul 26, 2023 | 44.50 | 45.58 | 42.60 | 43.75 | 17,268,020 | -0.36(-0.82%) |
Jul 25, 2023 | 46.35 | 48.40 | 43.91 | 44.11 | 20,668,892 | -2.13(-4.61%) |
Jul 24, 2023 | 45.80 | 47.73 | 43.01 | 46.24 | 22,032,052 | +0.62(+1.36%) |
Jul 21, 2023 | 47.14 | 49.25 | 43.64 | 45.62 | 29,762,628 | -1.11(-2.38%) |
Jul 20, 2023 | 53.37 | 57.19 | 45.10 | 46.73 | 46,030,744 | -9.07(-16.25%) |
Jul 19, 2023 | 53.99 | 56.92 | 47.10 | 55.80 | 119,627,864 | +16.00(+40.20%) |
Jul 18, 2023 | 36.60 | 42.27 | 36.32 | 39.80 | 38,528,140 | +3.27(+8.95%) |
Jul 17, 2023 | 37.77 | 39.90 | 36.19 | 36.53 | 21,054,840 | -1.17(-3.10%) |
Jul 14, 2023 | 36.89 | 41.28 | 35.57 | 37.70 | 29,238,230 | +0.02(+0.05%) |
Jul 13, 2023 | 35.67 | 39.43 | 34.60 | 37.68 | 45,300,408 | -1.21(-3.11%) |
Jul 12, 2023 | 37.39 | 44.64 | 35.59 | 38.89 | 72,735,952 | +3.32(+9.33%) |
Jul 11, 2023 | 34.41 | 37.58 | 32.82 | 35.57 | 42,269,616 | +1.30(+3.79%) |
Jul 10, 2023 | 29.36 | 34.59 | 28.12 | 34.27 | 48,744,472 | +4.82(+16.37%) |
Jul 07, 2023 | 24.85 | 29.81 | 24.68 | 29.45 | 29,353,096 | +5.13(+21.09%) |
Jul 06, 2023 | 25.30 | 25.68 | 23.43 | 24.32 | 13,198,473 | -1.53(-5.92%) |
Jul 05, 2023 | 26.49 | 26.82 | 24.45 | 25.85 | 13,032,845 | +0.05(+0.19%) |