Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.64 | 21.64 | 20.54 | 20.84 | 2,991,087 | -0.69(-3.20%) |
Sep 28, 2023 | 25.00 | 25.18 | 21.16 | 21.53 | 6,983,152 | -4.05(-15.83%) |
Sep 27, 2023 | 23.68 | 26.31 | 23.19 | 25.58 | 4,835,623 | +1.95(+8.25%) |
Sep 26, 2023 | 23.38 | 23.75 | 23.20 | 23.63 | 2,970,905 | +0.34(+1.46%) |
Sep 25, 2023 | 23.43 | 23.43 | 23.08 | 23.29 | 1,780,415 | -0.27(-1.15%) |
Sep 22, 2023 | 23.56 | 23.74 | 22.97 | 23.56 | 1,698,893 | +0.16(+0.68%) |
Sep 21, 2023 | 23.70 | 23.95 | 23.27 | 23.40 | 1,621,139 | -0.39(-1.64%) |
Sep 20, 2023 | 24.44 | 24.95 | 23.76 | 23.79 | 1,386,313 | -0.65(-2.66%) |
Sep 19, 2023 | 24.62 | 24.67 | 24.05 | 24.44 | 1,847,058 | +0.02(+0.08%) |
Sep 18, 2023 | 24.71 | 25.09 | 24.18 | 24.42 | 1,986,805 | -0.30(-1.21%) |
Sep 15, 2023 | 25.88 | 25.89 | 24.67 | 24.72 | 1,945,232 | -1.13(-4.37%) |
Sep 14, 2023 | 25.97 | 26.58 | 25.60 | 25.85 | 1,282,296 | -0.04(-0.15%) |
Sep 13, 2023 | 26.08 | 26.38 | 25.64 | 25.89 | 1,332,849 | -0.25(-0.96%) |
Sep 12, 2023 | 27.13 | 27.13 | 25.91 | 26.14 | 1,400,019 | -0.99(-3.65%) |
Sep 11, 2023 | 26.45 | 27.18 | 26.22 | 27.13 | 1,203,773 | +0.68(+2.57%) |
Sep 08, 2023 | 26.29 | 26.68 | 26.23 | 26.45 | 651,739 | +0.11(+0.42%) |
Sep 07, 2023 | 26.91 | 26.91 | 26.29 | 26.34 | 790,574 | -0.77(-2.84%) |
Sep 06, 2023 | 27.57 | 27.64 | 26.96 | 27.11 | 802,657 | -0.46(-1.67%) |
Sep 05, 2023 | 27.65 | 27.82 | 27.14 | 27.57 | 840,138 | -0.22(-0.79%) |
Sep 01, 2023 | 27.17 | 27.86 | 27.17 | 27.79 | 925,801 | +0.77(+2.85%) |
Aug 31, 2023 | 26.99 | 27.38 | 26.86 | 27.02 | 1,122,084 | +0.03(+0.11%) |
Aug 30, 2023 | 27.17 | 27.50 | 26.90 | 26.99 | 1,110,189 | -0.10(-0.37%) |
Aug 29, 2023 | 27.87 | 27.87 | 26.77 | 27.09 | 1,586,019 | -0.78(-2.80%) |
Aug 28, 2023 | 28.56 | 28.66 | 27.80 | 27.87 | 1,041,640 | -0.73(-2.55%) |
Aug 25, 2023 | 28.52 | 28.83 | 28.17 | 28.60 | 818,062 | +0.20(+0.70%) |
Aug 24, 2023 | 28.74 | 28.81 | 28.26 | 28.40 | 894,847 | -0.24(-0.84%) |
Aug 23, 2023 | 29.14 | 29.35 | 28.59 | 28.64 | 902,097 | -0.45(-1.55%) |
Aug 22, 2023 | 30.30 | 30.33 | 29.06 | 29.09 | 956,854 | -1.23(-4.06%) |
Aug 21, 2023 | 29.33 | 30.48 | 28.75 | 30.32 | 1,991,111 | +0.99(+3.38%) |
Aug 18, 2023 | 28.60 | 29.50 | 28.49 | 29.33 | 1,187,038 | +0.43(+1.49%) |
Aug 17, 2023 | 29.23 | 29.26 | 28.66 | 28.90 | 1,757,511 | -0.35(-1.20%) |
Aug 16, 2023 | 29.06 | 29.99 | 28.92 | 29.25 | 2,209,386 | +0.53(+1.85%) |
Aug 15, 2023 | 28.07 | 28.74 | 27.76 | 28.72 | 1,254,108 | +0.71(+2.53%) |
Aug 14, 2023 | 27.29 | 28.31 | 26.57 | 28.01 | 1,368,571 | +0.64(+2.34%) |
Aug 11, 2023 | 26.60 | 27.54 | 26.56 | 27.37 | 1,004,482 | +0.72(+2.70%) |
Aug 10, 2023 | 26.63 | 26.77 | 26.28 | 26.65 | 1,227,404 | +0.06(+0.23%) |
Aug 09, 2023 | 26.72 | 26.72 | 26.11 | 26.59 | 1,013,806 | -0.13(-0.49%) |
Aug 08, 2023 | 26.83 | 27.15 | 26.45 | 26.72 | 1,329,413 | -0.08(-0.30%) |
Aug 07, 2023 | 27.17 | 27.17 | 26.52 | 26.80 | 1,680,650 | -0.39(-1.43%) |
Aug 04, 2023 | 27.20 | 27.48 | 26.95 | 27.19 | 1,931,100 | -0.01(-0.04%) |
Aug 03, 2023 | 27.98 | 28.29 | 27.04 | 27.20 | 3,738,307 | -2.00(-6.85%) |
Aug 02, 2023 | 28.75 | 29.53 | 28.71 | 29.20 | 1,718,921 | +0.26(+0.90%) |
Aug 01, 2023 | 29.25 | 29.36 | 28.66 | 28.94 | 1,912,490 | -0.30(-1.03%) |
Jul 31, 2023 | 29.23 | 29.74 | 28.91 | 29.24 | 1,793,640 | +0.20(+0.69%) |
Jul 28, 2023 | 28.75 | 29.25 | 27.90 | 29.04 | 3,476,672 | +0.02(+0.07%) |
Jul 27, 2023 | 29.48 | 29.48 | 28.82 | 29.02 | 1,002,005 | -0.14(-0.48%) |
Jul 26, 2023 | 29.59 | 29.61 | 29.02 | 29.16 | 971,961 | -0.44(-1.49%) |
Jul 25, 2023 | 29.94 | 30.26 | 29.50 | 29.60 | 1,134,278 | -0.42(-1.40%) |
Jul 24, 2023 | 30.88 | 30.93 | 29.93 | 30.02 | 1,579,102 | -0.78(-2.53%) |
Jul 21, 2023 | 31.59 | 31.60 | 30.63 | 30.80 | 2,755,518 | -0.46(-1.47%) |
Jul 20, 2023 | 31.96 | 32.29 | 31.03 | 31.26 | 2,385,822 | -0.65(-2.04%) |
Jul 19, 2023 | 33.06 | 33.13 | 31.46 | 31.91 | 2,207,219 | -1.08(-3.27%) |
Jul 18, 2023 | 33.61 | 33.99 | 32.90 | 32.99 | 2,376,290 | -0.48(-1.42%) |
Jul 17, 2023 | 32.74 | 33.74 | 31.90 | 33.47 | 3,630,755 | +1.29(+3.99%) |
Jul 14, 2023 | 30.07 | 32.89 | 28.73 | 32.18 | 9,345,678 | +6.38(+24.73%) |
Jul 13, 2023 | 25.92 | 26.09 | 25.68 | 25.80 | 2,213,733 | -0.06(-0.23%) |
Jul 12, 2023 | 25.00 | 26.05 | 24.93 | 25.86 | 1,440,647 | +1.00(+4.02%) |
Jul 11, 2023 | 24.79 | 25.06 | 24.45 | 24.86 | 968,629 | +0.09(+0.36%) |
Jul 10, 2023 | 24.27 | 24.77 | 24.03 | 24.77 | 1,177,601 | +0.37(+1.52%) |
Jul 07, 2023 | 24.32 | 24.92 | 24.31 | 24.40 | 1,262,394 | +0.17(+0.70%) |
Jul 06, 2023 | 24.04 | 24.32 | 23.98 | 24.23 | 829,383 | +0.07(+0.29%) |
Jul 05, 2023 | 23.97 | 24.31 | 23.67 | 24.16 | 1,040,217 | +0.16(+0.67%) |