Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.00 | 28.48 | 27.73 | 28.27 | 1,186,022 | +0.89(+3.25%) |
Sep 28, 2023 | 27.65 | 27.99 | 27.13 | 27.38 | 884,724 | +0.04(+0.15%) |
Sep 27, 2023 | 27.66 | 28.12 | 26.88 | 27.34 | 1,157,704 | -0.10(-0.36%) |
Sep 26, 2023 | 27.99 | 28.46 | 27.00 | 27.44 | 992,451 | -0.81(-2.87%) |
Sep 25, 2023 | 28.63 | 28.43 | 28.03 | 28.25 | 816,114 | -0.78(-2.69%) |
Sep 22, 2023 | 30.00 | 30.38 | 28.66 | 29.03 | 834,804 | -0.70(-2.35%) |
Sep 21, 2023 | 30.03 | 30.39 | 29.50 | 29.73 | 866,005 | -1.02(-3.32%) |
Sep 20, 2023 | 31.43 | 31.81 | 30.71 | 30.75 | 733,478 | -0.45(-1.44%) |
Sep 19, 2023 | 31.69 | 32.10 | 30.91 | 31.20 | 769,821 | -0.53(-1.67%) |
Sep 18, 2023 | 32.19 | 32.29 | 31.02 | 31.73 | 833,045 | -1.30(-3.94%) |
Sep 15, 2023 | 33.33 | 33.33 | 32.45 | 33.03 | 1,018,135 | -0.17(-0.51%) |
Sep 14, 2023 | 33.49 | 34.10 | 32.88 | 33.20 | 536,684 | -0.07(-0.21%) |
Sep 13, 2023 | 33.59 | 34.44 | 33.11 | 33.27 | 561,503 | -0.44(-1.31%) |
Sep 12, 2023 | 33.77 | 34.14 | 33.59 | 33.71 | 345,679 | -0.28(-0.82%) |
Sep 11, 2023 | 34.12 | 34.60 | 33.82 | 33.99 | 445,221 | -0.03(-0.09%) |
Sep 08, 2023 | 34.91 | 34.98 | 33.84 | 34.02 | 362,293 | -0.80(-2.30%) |
Sep 07, 2023 | 35.21 | 35.21 | 34.01 | 34.82 | 611,638 | -0.81(-2.29%) |
Sep 06, 2023 | 35.97 | 36.49 | 35.14 | 35.63 | 467,344 | -0.19(-0.52%) |
Sep 05, 2023 | 36.62 | 36.62 | 35.16 | 35.82 | 449,491 | -0.89(-2.42%) |
Sep 01, 2023 | 36.91 | 37.75 | 36.69 | 36.71 | 494,900 | -0.18(-0.49%) |
Aug 31, 2023 | 36.86 | 37.46 | 36.47 | 36.89 | 655,976 | +0.15(+0.41%) |
Aug 30, 2023 | 36.54 | 37.27 | 35.65 | 36.74 | 447,338 | +0.13(+0.36%) |
Aug 29, 2023 | 35.73 | 37.22 | 35.48 | 36.61 | 571,715 | +0.79(+2.21%) |
Aug 28, 2023 | 35.63 | 36.12 | 34.90 | 35.82 | 594,384 | +0.67(+1.91%) |
Aug 25, 2023 | 35.72 | 36.45 | 34.25 | 35.15 | 578,354 | -0.55(-1.54%) |
Aug 24, 2023 | 38.79 | 39.12 | 34.16 | 35.70 | 1,435,967 | -2.25(-5.93%) |
Aug 23, 2023 | 36.71 | 38.92 | 36.13 | 37.95 | 903,412 | +1.53(+4.20%) |
Aug 22, 2023 | 37.25 | 37.32 | 35.77 | 36.42 | 822,594 | -0.28(-0.76%) |
Aug 21, 2023 | 34.04 | 37.09 | 34.04 | 36.70 | 1,072,806 | +2.89(+8.55%) |
Aug 18, 2023 | 33.28 | 34.37 | 33.19 | 33.81 | 1,144,458 | -0.06(-0.18%) |
Aug 17, 2023 | 34.68 | 34.69 | 33.71 | 33.87 | 1,253,549 | -0.82(-2.36%) |
Aug 16, 2023 | 36.29 | 36.48 | 34.57 | 34.69 | 1,045,261 | -1.70(-4.67%) |
Aug 15, 2023 | 36.52 | 37.30 | 36.16 | 36.39 | 737,680 | -0.30(-0.82%) |
Aug 14, 2023 | 37.37 | 37.89 | 36.49 | 36.69 | 814,372 | -0.98(-2.60%) |
Aug 11, 2023 | 38.06 | 38.31 | 37.23 | 37.67 | 607,384 | -0.64(-1.67%) |
Aug 10, 2023 | 39.84 | 40.47 | 37.54 | 38.31 | 679,227 | -1.58(-3.96%) |
Aug 09, 2023 | 38.01 | 40.41 | 37.81 | 39.89 | 987,327 | +1.40(+3.64%) |
Aug 08, 2023 | 37.08 | 38.58 | 36.74 | 38.49 | 958,346 | +0.44(+1.16%) |
Aug 07, 2023 | 39.56 | 40.59 | 35.77 | 38.05 | 2,596,392 | -1.71(-4.30%) |
Aug 04, 2023 | 38.51 | 40.69 | 38.01 | 39.76 | 1,683,180 | +1.53(+4.00%) |
Aug 03, 2023 | 39.54 | 42.65 | 38.01 | 38.23 | 4,530,652 | -12.01(-23.91%) |
Aug 02, 2023 | 50.97 | 51.17 | 49.00 | 50.24 | 1,624,761 | -2.09(-3.99%) |
Aug 01, 2023 | 51.85 | 52.81 | 51.37 | 52.33 | 1,112,139 | +0.02(+0.04%) |
Jul 31, 2023 | 49.42 | 52.45 | 49.18 | 52.31 | 1,048,300 | +3.19(+6.49%) |
Jul 28, 2023 | 48.61 | 49.40 | 48.35 | 49.12 | 698,756 | +1.39(+2.91%) |
Jul 27, 2023 | 49.77 | 49.89 | 47.34 | 47.73 | 710,627 | -0.82(-1.69%) |
Jul 26, 2023 | 48.37 | 49.85 | 48.01 | 48.55 | 874,060 | -0.44(-0.90%) |
Jul 25, 2023 | 49.69 | 50.53 | 48.78 | 48.99 | 830,694 | -0.60(-1.21%) |
Jul 24, 2023 | 53.55 | 53.75 | 49.14 | 49.59 | 1,322,341 | -4.20(-7.81%) |
Jul 21, 2023 | 53.15 | 54.94 | 52.64 | 53.79 | 1,371,321 | +1.79(+3.44%) |
Jul 20, 2023 | 55.04 | 55.88 | 51.65 | 52.00 | 1,046,947 | -3.37(-6.09%) |
Jul 19, 2023 | 55.89 | 56.47 | 53.84 | 55.37 | 928,073 | +0.36(+0.65%) |
Jul 18, 2023 | 54.95 | 55.85 | 53.99 | 55.01 | 663,039 | +0.48(+0.88%) |
Jul 17, 2023 | 53.08 | 55.34 | 52.26 | 54.53 | 864,877 | +1.18(+2.21%) |
Jul 14, 2023 | 54.05 | 55.61 | 53.29 | 53.35 | 974,305 | -0.66(-1.22%) |
Jul 13, 2023 | 54.58 | 55.14 | 52.65 | 54.01 | 1,810,869 | -0.54(-0.99%) |
Jul 12, 2023 | 56.55 | 59.24 | 54.38 | 54.55 | 3,994,170 | +1.91(+3.63%) |
Jul 11, 2023 | 51.70 | 52.98 | 50.66 | 52.64 | 993,401 | +1.06(+2.06%) |
Jul 10, 2023 | 49.00 | 52.00 | 49.00 | 51.58 | 1,244,519 | +2.61(+5.33%) |
Jul 07, 2023 | 47.46 | 49.40 | 46.98 | 48.97 | 880,524 | +1.85(+3.93%) |
Jul 06, 2023 | 48.21 | 48.29 | 46.61 | 47.12 | 1,498,319 | -2.19(-4.44%) |
Jul 05, 2023 | 48.50 | 50.33 | 47.61 | 49.31 | 1,222,354 | +0.66(+1.36%) |