Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.41 | 46.00 | 43.05 | 43.56 | 1,319,837 | -1.79(-3.95%) |
Sep 28, 2023 | 41.14 | 46.15 | 41.09 | 45.35 | 1,877,082 | +4.14(+10.05%) |
Sep 27, 2023 | 40.92 | 41.91 | 40.50 | 41.21 | 902,774 | +0.56(+1.38%) |
Sep 26, 2023 | 41.33 | 43.16 | 40.51 | 40.65 | 2,530,853 | -0.70(-1.69%) |
Sep 25, 2023 | 39.88 | 41.50 | 40.03 | 41.35 | 2,721,791 | +0.35(+0.85%) |
Sep 22, 2023 | 36.97 | 41.08 | 36.53 | 41.00 | 4,791,358 | +4.50(+12.33%) |
Sep 21, 2023 | 32.07 | 36.73 | 31.90 | 36.50 | 3,583,876 | +4.01(+12.34%) |
Sep 20, 2023 | 32.69 | 32.69 | 31.99 | 32.49 | 796,433 | +0.14(+0.43%) |
Sep 19, 2023 | 31.77 | 32.41 | 30.99 | 32.35 | 1,441,363 | +0.54(+1.70%) |
Sep 18, 2023 | 33.18 | 33.18 | 31.70 | 31.81 | 826,347 | -1.24(-3.75%) |
Sep 15, 2023 | 33.10 | 33.73 | 32.73 | 33.05 | 1,366,850 | +0.01(+0.03%) |
Sep 14, 2023 | 34.13 | 34.70 | 32.93 | 33.04 | 885,706 | -1.01(-2.97%) |
Sep 13, 2023 | 34.88 | 35.57 | 34.03 | 34.05 | 650,328 | -1.08(-3.07%) |
Sep 12, 2023 | 35.12 | 35.39 | 34.24 | 35.13 | 939,720 | +0.01(+0.03%) |
Sep 11, 2023 | 35.49 | 36.00 | 35.02 | 35.12 | 694,429 | -0.54(-1.51%) |
Sep 08, 2023 | 35.63 | 36.19 | 34.95 | 35.66 | 828,849 | +0.03(+0.08%) |
Sep 07, 2023 | 35.02 | 35.86 | 34.59 | 35.63 | 867,239 | +0.15(+0.42%) |
Sep 06, 2023 | 35.90 | 36.21 | 35.23 | 35.48 | 786,870 | -0.29(-0.81%) |
Sep 05, 2023 | 37.48 | 38.01 | 35.62 | 35.77 | 934,217 | -1.98(-5.25%) |
Sep 01, 2023 | 37.39 | 38.15 | 36.94 | 37.75 | 481,813 | +0.55(+1.48%) |
Aug 31, 2023 | 37.29 | 38.00 | 36.92 | 37.20 | 1,042,679 | +0.13(+0.35%) |
Aug 30, 2023 | 36.70 | 37.08 | 35.86 | 37.07 | 658,732 | +0.62(+1.70%) |
Aug 29, 2023 | 37.44 | 37.75 | 36.23 | 36.45 | 1,095,201 | -0.70(-1.88%) |
Aug 28, 2023 | 36.88 | 37.35 | 36.36 | 37.15 | 412,987 | +0.13(+0.35%) |
Aug 25, 2023 | 35.45 | 37.72 | 34.78 | 37.02 | 1,100,627 | +1.83(+5.20%) |
Aug 24, 2023 | 36.57 | 36.66 | 34.93 | 35.19 | 2,147,462 | -2.36(-6.28%) |
Aug 23, 2023 | 37.98 | 38.64 | 37.48 | 37.55 | 813,617 | -0.11(-0.29%) |
Aug 22, 2023 | 38.05 | 38.54 | 37.21 | 37.66 | 603,594 | -0.20(-0.53%) |
Aug 21, 2023 | 38.59 | 38.92 | 37.21 | 37.86 | 1,268,170 | -0.73(-1.89%) |
Aug 18, 2023 | 38.60 | 40.06 | 38.38 | 38.59 | 729,768 | -0.46(-1.18%) |
Aug 17, 2023 | 39.51 | 40.35 | 38.99 | 39.05 | 741,701 | -0.67(-1.69%) |
Aug 16, 2023 | 39.65 | 40.18 | 39.05 | 39.72 | 730,203 | -0.01(-0.03%) |
Aug 15, 2023 | 40.42 | 40.97 | 39.49 | 39.73 | 1,085,617 | -0.23(-0.58%) |
Aug 14, 2023 | 38.59 | 40.16 | 38.10 | 39.96 | 1,349,170 | +1.15(+2.96%) |
Aug 11, 2023 | 39.40 | 39.72 | 38.26 | 38.81 | 1,776,955 | -0.39(-0.99%) |
Aug 10, 2023 | 37.83 | 40.01 | 37.15 | 39.20 | 4,403,314 | +2.20(+5.95%) |
Aug 09, 2023 | 34.62 | 37.55 | 33.45 | 37.00 | 7,570,302 | +9.20(+33.09%) |
Aug 08, 2023 | 27.76 | 28.50 | 27.30 | 27.80 | 1,198,448 | -0.26(-0.93%) |
Aug 07, 2023 | 29.32 | 29.32 | 27.85 | 28.06 | 922,529 | -1.40(-4.75%) |
Aug 04, 2023 | 29.51 | 30.25 | 29.36 | 29.46 | 1,040,523 | -0.27(-0.91%) |
Aug 03, 2023 | 29.95 | 30.58 | 29.66 | 29.73 | 968,604 | -0.37(-1.23%) |
Aug 02, 2023 | 29.80 | 30.15 | 29.15 | 30.10 | 1,086,344 | +0.08(+0.27%) |
Aug 01, 2023 | 30.00 | 30.34 | 29.19 | 30.02 | 1,717,553 | -0.25(-0.83%) |
Jul 31, 2023 | 29.85 | 30.56 | 29.47 | 30.27 | 928,562 | +0.63(+2.13%) |
Jul 28, 2023 | 28.90 | 30.00 | 28.70 | 29.64 | 1,039,698 | +1.00(+3.49%) |
Jul 27, 2023 | 29.50 | 30.01 | 28.57 | 28.64 | 1,029,139 | -1.34(-4.47%) |
Jul 26, 2023 | 30.65 | 30.65 | 29.84 | 29.98 | 971,360 | -0.58(-1.90%) |
Jul 25, 2023 | 31.07 | 31.59 | 30.38 | 30.56 | 810,709 | -0.76(-2.43%) |
Jul 24, 2023 | 31.47 | 31.65 | 30.58 | 31.32 | 1,089,576 | +0.01(+0.03%) |
Jul 21, 2023 | 28.75 | 32.19 | 28.20 | 31.31 | 2,850,732 | -2.50(-7.39%) |
Jul 20, 2023 | 34.59 | 34.69 | 33.80 | 33.81 | 588,298 | -0.83(-2.40%) |
Jul 19, 2023 | 34.27 | 36.19 | 33.70 | 34.64 | 1,123,327 | +0.71(+2.09%) |
Jul 18, 2023 | 34.43 | 34.49 | 33.57 | 33.93 | 809,726 | -0.57(-1.65%) |
Jul 17, 2023 | 35.28 | 35.88 | 34.47 | 34.50 | 583,927 | -0.93(-2.62%) |
Jul 14, 2023 | 36.42 | 36.63 | 34.84 | 35.43 | 999,816 | -1.44(-3.91%) |
Jul 13, 2023 | 37.51 | 37.82 | 36.85 | 36.87 | 509,328 | -0.74(-1.97%) |
Jul 12, 2023 | 38.90 | 38.95 | 37.48 | 37.61 | 546,939 | -0.48(-1.26%) |
Jul 11, 2023 | 38.86 | 38.99 | 36.90 | 38.09 | 817,002 | -1.02(-2.61%) |
Jul 10, 2023 | 38.96 | 39.88 | 38.74 | 39.11 | 1,197,377 | +0.18(+0.46%) |
Jul 07, 2023 | 39.74 | 40.25 | 38.75 | 38.93 | 876,553 | -0.62(-1.57%) |
Jul 06, 2023 | 39.14 | 40.84 | 38.57 | 39.55 | 1,294,177 | -0.23(-0.58%) |
Jul 05, 2023 | 38.38 | 40.04 | 38.24 | 39.78 | 1,011,262 | +1.71(+4.49%) |