Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.37 | 19.60 | 18.60 | 18.81 | 75,966,528 | +0.23(+1.23%) |
Sep 28, 2023 | 17.52 | 19.16 | 17.29 | 18.58 | 89,075,056 | +0.96(+5.43%) |
Sep 27, 2023 | 17.59 | 18.02 | 16.84 | 17.63 | 81,055,232 | +0.44(+2.55%) |
Sep 26, 2023 | 17.69 | 17.86 | 16.94 | 17.19 | 70,958,904 | -0.98(-5.38%) |
Sep 25, 2023 | 17.56 | 18.19 | 17.72 | 18.16 | 56,553,280 | +0.38(+2.13%) |
Sep 22, 2023 | 17.84 | 18.31 | 17.57 | 17.79 | 65,580,824 | +0.42(+2.41%) |
Sep 21, 2023 | 17.70 | 18.07 | 17.34 | 17.37 | 68,124,856 | -1.06(-5.74%) |
Sep 20, 2023 | 19.60 | 19.85 | 18.38 | 18.42 | 58,683,452 | -0.95(-4.89%) |
Sep 19, 2023 | 19.70 | 19.75 | 19.02 | 19.37 | 50,136,720 | -0.47(-2.35%) |
Sep 18, 2023 | 19.20 | 20.08 | 19.11 | 19.84 | 41,769,176 | +0.14(+0.71%) |
Sep 15, 2023 | 21.14 | 21.17 | 19.36 | 19.70 | 77,749,448 | -1.85(-8.59%) |
Sep 14, 2023 | 21.76 | 21.83 | 20.95 | 21.55 | 54,391,112 | +0.42(+1.98%) |
Sep 13, 2023 | 20.78 | 21.77 | 20.69 | 21.13 | 56,220,856 | +0.29(+1.39%) |
Sep 12, 2023 | 20.90 | 21.88 | 20.75 | 20.84 | 49,136,196 | -0.51(-2.38%) |
Sep 11, 2023 | 22.14 | 22.20 | 20.49 | 21.35 | 55,657,740 | -0.05(-0.23%) |
Sep 08, 2023 | 21.62 | 22.09 | 21.12 | 21.40 | 41,048,456 | -0.37(-1.69%) |
Sep 07, 2023 | 21.76 | 21.95 | 20.90 | 21.77 | 61,890,884 | -1.56(-6.70%) |
Sep 06, 2023 | 23.76 | 24.18 | 22.55 | 23.33 | 45,207,584 | -0.58(-2.41%) |
Sep 05, 2023 | 23.64 | 24.46 | 23.27 | 23.91 | 40,037,172 | +0.00(+0.00%) |
Sep 01, 2023 | 24.24 | 24.39 | 23.40 | 23.91 | 50,421,032 | +0.16(+0.67%) |
Aug 31, 2023 | 23.06 | 24.17 | 23.03 | 23.75 | 57,769,896 | +0.46(+1.97%) |
Aug 30, 2023 | 22.81 | 23.59 | 22.26 | 23.29 | 58,737,188 | +0.33(+1.43%) |
Aug 29, 2023 | 20.99 | 23.20 | 20.87 | 22.96 | 62,576,660 | +1.64(+7.70%) |
Aug 28, 2023 | 21.16 | 21.49 | 20.66 | 21.32 | 58,145,168 | +0.76(+3.68%) |
Aug 25, 2023 | 20.24 | 21.07 | 19.31 | 20.56 | 73,662,368 | +0.25(+1.22%) |
Aug 24, 2023 | 23.78 | 23.81 | 20.14 | 20.31 | 87,438,392 | -2.18(-9.69%) |
Aug 23, 2023 | 20.85 | 22.78 | 20.80 | 22.49 | 67,029,664 | +1.24(+5.85%) |
Aug 22, 2023 | 22.60 | 22.71 | 21.00 | 21.25 | 60,005,824 | -0.53(-2.42%) |
Aug 21, 2023 | 20.41 | 21.93 | 20.29 | 21.78 | 60,438,260 | +1.72(+8.59%) |
Aug 18, 2023 | 19.13 | 20.33 | 19.02 | 20.06 | 63,989,488 | +0.24(+1.21%) |
Aug 17, 2023 | 20.52 | 20.65 | 19.62 | 19.82 | 50,863,980 | -0.62(-3.02%) |
Aug 16, 2023 | 21.61 | 21.68 | 20.37 | 20.43 | 54,496,112 | -1.26(-5.83%) |
Aug 15, 2023 | 22.51 | 22.71 | 21.60 | 21.70 | 45,663,340 | -1.12(-4.93%) |
Aug 14, 2023 | 20.76 | 22.85 | 20.56 | 22.82 | 55,237,156 | +1.78(+8.47%) |
Aug 11, 2023 | 21.83 | 21.90 | 20.91 | 21.04 | 66,572,152 | -1.66(-7.32%) |
Aug 10, 2023 | 23.55 | 24.29 | 22.21 | 22.70 | 65,568,104 | -0.28(-1.21%) |
Aug 09, 2023 | 24.29 | 24.32 | 22.84 | 22.98 | 49,937,376 | -1.36(-5.60%) |
Aug 08, 2023 | 24.38 | 24.43 | 23.32 | 24.34 | 53,153,136 | -1.19(-4.68%) |
Aug 07, 2023 | 25.34 | 25.66 | 24.87 | 25.54 | 40,160,140 | +0.78(+3.13%) |
Aug 04, 2023 | 24.70 | 25.83 | 23.97 | 24.76 | 59,531,372 | -0.27(-1.07%) |
Aug 03, 2023 | 24.18 | 25.48 | 23.96 | 25.03 | 51,628,668 | -0.13(-0.51%) |
Aug 02, 2023 | 27.37 | 27.37 | 24.67 | 25.16 | 82,081,104 | -3.23(-11.39%) |
Aug 01, 2023 | 27.68 | 28.58 | 27.31 | 28.40 | 37,636,468 | +0.12(+0.42%) |
Jul 31, 2023 | 28.33 | 28.61 | 27.82 | 28.28 | 37,142,824 | +0.26(+0.92%) |
Jul 28, 2023 | 27.86 | 28.31 | 27.02 | 28.02 | 60,923,180 | +1.68(+6.39%) |
Jul 27, 2023 | 26.87 | 27.92 | 25.88 | 26.34 | 83,329,032 | +1.39(+5.59%) |
Jul 26, 2023 | 25.08 | 25.61 | 24.10 | 24.94 | 54,336,896 | -1.07(-4.10%) |
Jul 25, 2023 | 25.19 | 26.46 | 25.19 | 26.01 | 39,367,380 | +1.22(+4.94%) |
Jul 24, 2023 | 24.79 | 25.32 | 24.39 | 24.78 | 30,001,186 | -0.02(-0.08%) |
Jul 21, 2023 | 24.89 | 25.47 | 24.38 | 24.80 | 43,350,688 | +0.63(+2.59%) |
Jul 20, 2023 | 25.67 | 25.93 | 23.76 | 24.18 | 67,507,144 | -2.99(-10.99%) |
Jul 19, 2023 | 28.28 | 28.31 | 26.91 | 27.16 | 49,171,152 | -0.97(-3.43%) |
Jul 18, 2023 | 27.62 | 28.42 | 26.96 | 28.13 | 46,173,536 | +0.20(+0.71%) |
Jul 17, 2023 | 26.16 | 28.39 | 25.65 | 27.93 | 50,258,104 | +1.82(+6.98%) |
Jul 14, 2023 | 27.21 | 27.90 | 25.78 | 26.11 | 48,137,032 | -1.05(-3.85%) |
Jul 13, 2023 | 26.39 | 27.32 | 26.09 | 27.15 | 42,714,484 | +1.58(+6.19%) |
Jul 12, 2023 | 25.32 | 25.73 | 24.88 | 25.57 | 54,422,288 | +1.34(+5.55%) |
Jul 11, 2023 | 24.56 | 24.62 | 23.17 | 24.23 | 44,324,088 | +0.02(+0.08%) |
Jul 10, 2023 | 23.05 | 24.32 | 22.97 | 24.21 | 40,065,064 | +1.35(+5.92%) |
Jul 07, 2023 | 22.97 | 23.92 | 22.72 | 22.85 | 41,479,628 | -0.02(-0.09%) |
Jul 06, 2023 | 22.49 | 22.94 | 21.94 | 22.87 | 49,552,928 | -0.87(-3.65%) |
Jul 05, 2023 | 24.87 | 25.06 | 23.72 | 23.74 | 38,406,476 | -1.63(-6.43%) |