Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.48 | 29.53 | 26.55 | 27.17 | 10,436,771 | -0.77(-2.75%) |
Sep 28, 2023 | 34.05 | 34.13 | 27.33 | 27.94 | 15,773,936 | -6.33(-18.47%) |
Sep 27, 2023 | 39.14 | 39.34 | 34.00 | 34.27 | 8,838,550 | -8.64(-20.13%) |
Sep 26, 2023 | 43.98 | 44.35 | 42.64 | 42.90 | 860,354 | -1.41(-3.18%) |
Sep 25, 2023 | 44.28 | 44.61 | 44.28 | 44.31 | 553,244 | -0.37(-0.82%) |
Sep 22, 2023 | 43.70 | 44.71 | 43.59 | 44.68 | 860,619 | +0.90(+2.05%) |
Sep 21, 2023 | 44.37 | 44.49 | 43.73 | 43.78 | 780,001 | -0.95(-2.13%) |
Sep 20, 2023 | 45.57 | 45.61 | 44.57 | 44.73 | 937,160 | -0.70(-1.53%) |
Sep 19, 2023 | 45.87 | 46.34 | 45.43 | 45.43 | 459,229 | -0.38(-0.82%) |
Sep 18, 2023 | 46.51 | 46.69 | 45.32 | 45.80 | 746,834 | -0.78(-1.67%) |
Sep 15, 2023 | 46.01 | 46.91 | 45.93 | 46.58 | 937,499 | +0.44(+0.95%) |
Sep 14, 2023 | 45.60 | 46.58 | 45.42 | 46.14 | 1,090,156 | +1.15(+2.56%) |
Sep 13, 2023 | 44.54 | 45.37 | 44.36 | 44.99 | 563,340 | +0.40(+0.90%) |
Sep 12, 2023 | 44.57 | 44.94 | 44.39 | 44.59 | 590,380 | +0.02(+0.04%) |
Sep 11, 2023 | 43.92 | 44.86 | 43.86 | 44.57 | 557,098 | +0.67(+1.52%) |
Sep 08, 2023 | 43.50 | 44.12 | 43.17 | 43.90 | 628,455 | +0.43(+0.99%) |
Sep 07, 2023 | 43.31 | 43.77 | 43.15 | 43.47 | 707,737 | -0.03(-0.06%) |
Sep 06, 2023 | 44.22 | 44.23 | 43.31 | 43.50 | 643,746 | -0.76(-1.72%) |
Sep 05, 2023 | 45.01 | 45.25 | 43.74 | 44.26 | 1,009,573 | -0.66(-1.47%) |
Sep 01, 2023 | 45.74 | 46.20 | 44.61 | 44.92 | 851,496 | -0.71(-1.56%) |
Aug 31, 2023 | 45.92 | 45.96 | 45.54 | 45.63 | 778,972 | -0.11(-0.24%) |
Aug 30, 2023 | 46.15 | 46.52 | 45.44 | 45.74 | 1,271,632 | -0.63(-1.36%) |
Aug 29, 2023 | 45.66 | 47.14 | 44.86 | 46.37 | 1,775,953 | +1.89(+4.26%) |
Aug 28, 2023 | 44.57 | 45.03 | 43.98 | 44.48 | 1,023,464 | +0.29(+0.66%) |
Aug 25, 2023 | 43.26 | 44.55 | 42.92 | 44.18 | 1,070,114 | +0.91(+2.11%) |
Aug 24, 2023 | 42.56 | 43.91 | 42.55 | 43.27 | 1,499,457 | +0.54(+1.26%) |
Aug 23, 2023 | 41.26 | 42.84 | 41.11 | 42.73 | 903,734 | +1.57(+3.82%) |
Aug 22, 2023 | 40.94 | 41.29 | 40.47 | 41.16 | 745,453 | +0.20(+0.49%) |
Aug 21, 2023 | 42.77 | 42.79 | 40.91 | 40.95 | 1,008,955 | -1.38(-3.26%) |
Aug 18, 2023 | 40.98 | 42.78 | 40.85 | 42.34 | 1,149,927 | +1.22(+2.96%) |
Aug 17, 2023 | 42.94 | 43.05 | 40.97 | 41.12 | 1,277,406 | -1.66(-3.89%) |
Aug 16, 2023 | 42.35 | 43.15 | 42.16 | 42.78 | 1,092,811 | +0.32(+0.75%) |
Aug 15, 2023 | 42.68 | 43.24 | 42.33 | 42.46 | 1,417,845 | -0.67(-1.55%) |
Aug 14, 2023 | 43.77 | 43.89 | 42.57 | 43.13 | 1,620,654 | -0.64(-1.46%) |
Aug 11, 2023 | 43.58 | 44.18 | 42.67 | 43.77 | 1,473,292 | -0.05(-0.13%) |
Aug 10, 2023 | 45.02 | 45.44 | 43.62 | 43.83 | 1,161,631 | -0.98(-2.18%) |
Aug 09, 2023 | 43.99 | 44.89 | 43.47 | 44.81 | 1,723,866 | +0.81(+1.85%) |
Aug 08, 2023 | 45.01 | 45.14 | 43.25 | 43.99 | 1,994,587 | -1.51(-3.32%) |
Aug 07, 2023 | 46.22 | 46.49 | 45.44 | 45.50 | 1,309,006 | -0.74(-1.60%) |
Aug 04, 2023 | 46.41 | 47.17 | 46.00 | 46.24 | 735,434 | -0.09(-0.20%) |
Aug 03, 2023 | 47.71 | 47.75 | 46.33 | 46.33 | 1,085,366 | -1.34(-2.81%) |
Aug 02, 2023 | 47.93 | 47.97 | 47.06 | 47.67 | 938,774 | -0.39(-0.81%) |
Aug 01, 2023 | 49.23 | 49.53 | 47.87 | 48.06 | 924,299 | -0.95(-1.93%) |
Jul 31, 2023 | 49.05 | 49.34 | 48.42 | 49.01 | 971,933 | +0.39(+0.80%) |
Jul 28, 2023 | 49.10 | 49.32 | 48.24 | 48.62 | 1,084,450 | -0.09(-0.18%) |
Jul 27, 2023 | 50.91 | 51.57 | 48.63 | 48.71 | 1,534,654 | -2.31(-4.53%) |
Jul 26, 2023 | 50.94 | 51.38 | 50.49 | 51.02 | 1,352,401 | +0.11(+0.21%) |
Jul 25, 2023 | 53.43 | 53.46 | 50.54 | 50.91 | 2,185,462 | -2.16(-4.07%) |
Jul 24, 2023 | 52.88 | 53.42 | 51.98 | 53.08 | 966,048 | +0.26(+0.49%) |
Jul 21, 2023 | 52.99 | 53.38 | 52.66 | 52.81 | 623,034 | -0.08(-0.15%) |
Jul 20, 2023 | 52.88 | 53.26 | 52.20 | 52.90 | 818,254 | -0.01(-0.02%) |
Jul 19, 2023 | 53.55 | 53.91 | 52.90 | 52.90 | 1,031,785 | -0.31(-0.58%) |
Jul 18, 2023 | 53.08 | 53.63 | 52.39 | 53.21 | 817,697 | +0.27(+0.51%) |
Jul 17, 2023 | 52.65 | 53.69 | 52.29 | 52.94 | 763,402 | +0.21(+0.39%) |
Jul 14, 2023 | 52.79 | 53.01 | 52.13 | 52.73 | 691,934 | +0.00(+0.00%) |
Jul 13, 2023 | 53.31 | 53.69 | 52.70 | 52.73 | 658,063 | -0.67(-1.25%) |
Jul 12, 2023 | 52.66 | 53.49 | 52.09 | 53.40 | 647,538 | +1.24(+2.38%) |
Jul 11, 2023 | 52.14 | 52.41 | 51.54 | 52.16 | 833,754 | +0.02(+0.03%) |
Jul 10, 2023 | 51.10 | 52.27 | 50.87 | 52.14 | 540,494 | +1.26(+2.48%) |
Jul 07, 2023 | 51.20 | 51.55 | 50.83 | 50.88 | 616,745 | -0.32(-0.63%) |
Jul 06, 2023 | 52.29 | 52.29 | 51.18 | 51.20 | 759,320 | -1.74(-3.28%) |
Jul 05, 2023 | 51.81 | 53.29 | 51.57 | 52.94 | 587,230 | +0.89(+1.71%) |