Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.89 | 44.96 | 43.54 | 43.95 | 9,964,288 | +0.83(+1.92%) |
Sep 28, 2023 | 42.37 | 43.44 | 41.61 | 43.12 | 10,104,888 | +1.03(+2.45%) |
Sep 27, 2023 | 41.45 | 43.70 | 41.00 | 42.09 | 21,218,298 | +1.94(+4.83%) |
Sep 26, 2023 | 39.66 | 40.93 | 39.62 | 40.15 | 12,063,324 | -0.05(-0.12%) |
Sep 25, 2023 | 36.37 | 41.37 | 40.06 | 40.20 | 28,873,230 | +4.24(+11.79%) |
Sep 22, 2023 | 36.91 | 37.25 | 35.71 | 35.96 | 7,469,451 | +0.01(+0.03%) |
Sep 21, 2023 | 36.00 | 36.34 | 35.06 | 35.95 | 10,880,232 | -1.58(-4.21%) |
Sep 20, 2023 | 38.56 | 38.67 | 37.41 | 37.53 | 5,782,484 | -0.85(-2.21%) |
Sep 19, 2023 | 38.00 | 38.68 | 37.53 | 38.38 | 5,366,196 | +0.10(+0.26%) |
Sep 18, 2023 | 38.77 | 38.97 | 38.03 | 38.28 | 4,456,346 | -1.00(-2.55%) |
Sep 15, 2023 | 40.08 | 40.45 | 39.14 | 39.28 | 6,882,273 | -0.61(-1.53%) |
Sep 14, 2023 | 39.72 | 40.09 | 39.32 | 39.89 | 7,734,599 | +0.86(+2.20%) |
Sep 13, 2023 | 38.24 | 39.04 | 37.40 | 39.03 | 6,282,424 | +0.71(+1.85%) |
Sep 12, 2023 | 38.00 | 38.68 | 37.91 | 38.32 | 3,432,468 | +0.08(+0.21%) |
Sep 11, 2023 | 39.08 | 39.13 | 38.01 | 38.24 | 4,136,721 | -0.01(-0.03%) |
Sep 08, 2023 | 38.50 | 38.77 | 37.54 | 38.25 | 5,305,137 | -0.90(-2.30%) |
Sep 07, 2023 | 38.17 | 39.40 | 37.83 | 39.15 | 5,395,055 | -0.07(-0.18%) |
Sep 06, 2023 | 37.28 | 40.12 | 37.20 | 39.22 | 12,008,482 | +1.91(+5.12%) |
Sep 05, 2023 | 37.63 | 37.95 | 37.12 | 37.31 | 6,977,687 | -1.21(-3.14%) |
Sep 01, 2023 | 37.69 | 38.60 | 37.53 | 38.52 | 7,126,506 | +0.89(+2.37%) |
Aug 31, 2023 | 39.22 | 39.29 | 37.13 | 37.63 | 7,853,719 | -0.30(-0.79%) |
Aug 30, 2023 | 37.25 | 38.01 | 37.00 | 37.93 | 5,906,558 | +0.37(+0.99%) |
Aug 29, 2023 | 37.00 | 37.58 | 36.78 | 37.56 | 6,412,818 | +0.66(+1.79%) |
Aug 28, 2023 | 36.57 | 37.47 | 36.38 | 36.90 | 6,926,229 | +0.73(+2.02%) |
Aug 25, 2023 | 35.35 | 36.49 | 35.15 | 36.17 | 11,837,816 | +0.96(+2.73%) |
Aug 24, 2023 | 36.71 | 36.76 | 34.87 | 35.21 | 12,106,900 | -1.64(-4.45%) |
Aug 23, 2023 | 36.49 | 37.38 | 36.25 | 36.85 | 8,541,518 | +0.33(+0.90%) |
Aug 22, 2023 | 38.41 | 38.61 | 36.48 | 36.52 | 11,569,740 | -2.15(-5.56%) |
Aug 21, 2023 | 38.55 | 38.90 | 37.61 | 38.67 | 8,381,548 | -0.01(-0.03%) |
Aug 18, 2023 | 38.00 | 39.20 | 37.33 | 38.68 | 10,975,762 | -0.81(-2.05%) |
Aug 17, 2023 | 40.93 | 41.08 | 39.14 | 39.49 | 11,698,391 | -1.01(-2.49%) |
Aug 16, 2023 | 39.12 | 41.28 | 38.01 | 40.50 | 23,332,728 | -0.08(-0.20%) |
Aug 15, 2023 | 45.10 | 45.60 | 40.11 | 40.58 | 52,281,408 | -16.32(-28.68%) |
Aug 14, 2023 | 56.54 | 57.08 | 55.72 | 56.90 | 7,816,581 | -0.72(-1.25%) |
Aug 11, 2023 | 57.54 | 58.80 | 57.06 | 57.62 | 7,441,385 | +0.36(+0.63%) |
Aug 10, 2023 | 57.61 | 58.59 | 56.80 | 57.26 | 5,431,524 | +0.95(+1.69%) |
Aug 09, 2023 | 57.40 | 57.51 | 56.14 | 56.31 | 3,631,193 | -1.02(-1.78%) |
Aug 08, 2023 | 57.25 | 57.66 | 56.57 | 57.33 | 4,779,974 | -1.20(-2.05%) |
Aug 07, 2023 | 59.79 | 60.08 | 58.16 | 58.53 | 3,216,218 | -0.91(-1.53%) |
Aug 04, 2023 | 62.28 | 62.28 | 59.01 | 59.44 | 4,802,861 | -2.32(-3.76%) |
Aug 03, 2023 | 60.70 | 62.32 | 60.70 | 61.76 | 3,259,531 | +0.04(+0.06%) |
Aug 02, 2023 | 64.01 | 64.20 | 60.76 | 61.72 | 5,209,536 | -4.19(-6.36%) |
Aug 01, 2023 | 65.34 | 66.15 | 65.01 | 65.91 | 3,071,766 | -0.61(-0.92%) |
Jul 31, 2023 | 65.68 | 67.08 | 64.37 | 66.52 | 5,520,630 | +2.80(+4.39%) |
Jul 28, 2023 | 62.50 | 63.84 | 62.20 | 63.72 | 5,232,648 | +3.47(+5.76%) |
Jul 27, 2023 | 63.37 | 63.63 | 59.83 | 60.25 | 4,355,436 | -1.45(-2.35%) |
Jul 26, 2023 | 61.94 | 62.92 | 61.34 | 61.70 | 2,783,778 | +0.70(+1.15%) |
Jul 25, 2023 | 62.71 | 63.54 | 60.87 | 61.00 | 2,730,744 | -0.16(-0.26%) |
Jul 24, 2023 | 60.04 | 61.51 | 59.22 | 61.16 | 4,335,285 | -0.02(-0.03%) |
Jul 21, 2023 | 60.85 | 62.48 | 60.39 | 61.18 | 2,981,165 | +1.02(+1.70%) |
Jul 20, 2023 | 61.55 | 61.98 | 59.71 | 60.16 | 3,620,067 | -2.26(-3.62%) |
Jul 19, 2023 | 62.60 | 63.90 | 62.17 | 62.42 | 3,339,393 | +0.96(+1.56%) |
Jul 18, 2023 | 63.41 | 63.71 | 61.05 | 61.46 | 2,922,818 | -1.28(-2.04%) |
Jul 17, 2023 | 62.23 | 63.21 | 61.61 | 62.74 | 2,655,704 | +0.24(+0.38%) |
Jul 14, 2023 | 62.43 | 63.19 | 61.56 | 62.50 | 3,634,199 | -0.56(-0.89%) |
Jul 13, 2023 | 63.06 | 63.75 | 62.50 | 63.06 | 5,121,370 | +2.03(+3.33%) |
Jul 12, 2023 | 61.01 | 61.84 | 60.71 | 61.03 | 5,545,726 | +1.92(+3.25%) |
Jul 11, 2023 | 58.00 | 59.48 | 57.22 | 59.11 | 6,305,145 | +1.07(+1.84%) |
Jul 10, 2023 | 54.65 | 58.33 | 54.38 | 58.04 | 5,415,291 | +3.06(+5.57%) |
Jul 07, 2023 | 54.53 | 55.81 | 54.34 | 54.98 | 3,623,417 | -0.26(-0.47%) |
Jul 06, 2023 | 56.59 | 56.59 | 54.47 | 55.24 | 5,404,693 | -2.75(-4.74%) |
Jul 05, 2023 | 57.04 | 58.67 | 56.27 | 57.99 | 3,990,019 | +0.25(+0.43%) |