Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.31 | 26.66 | 24.61 | 25.17 | 3,400,773 | -0.22(-0.85%) |
Sep 28, 2023 | 24.96 | 25.41 | 24.41 | 25.39 | 1,685,498 | +0.44(+1.78%) |
Sep 27, 2023 | 25.65 | 25.70 | 24.26 | 24.95 | 2,538,105 | -0.88(-3.39%) |
Sep 26, 2023 | 27.16 | 27.20 | 25.77 | 25.82 | 2,020,859 | -1.82(-6.59%) |
Sep 25, 2023 | 28.27 | 27.60 | 27.20 | 27.64 | 1,548,567 | -0.72(-2.54%) |
Sep 22, 2023 | 29.14 | 29.57 | 28.29 | 28.36 | 1,250,135 | -0.10(-0.35%) |
Sep 21, 2023 | 28.84 | 29.40 | 28.26 | 28.46 | 1,597,930 | -1.64(-5.46%) |
Sep 20, 2023 | 30.10 | 31.38 | 30.04 | 30.11 | 2,037,369 | +0.19(+0.63%) |
Sep 19, 2023 | 31.25 | 31.25 | 29.66 | 29.92 | 1,392,158 | -1.14(-3.67%) |
Sep 18, 2023 | 31.26 | 31.30 | 30.17 | 31.06 | 924,602 | -0.08(-0.25%) |
Sep 15, 2023 | 30.66 | 31.77 | 30.53 | 31.14 | 1,931,601 | +1.45(+4.89%) |
Sep 14, 2023 | 28.82 | 30.32 | 28.80 | 29.69 | 1,763,482 | +0.98(+3.42%) |
Sep 13, 2023 | 28.89 | 29.35 | 28.48 | 28.71 | 799,947 | -0.19(-0.64%) |
Sep 12, 2023 | 28.11 | 29.61 | 28.10 | 28.89 | 1,136,441 | +0.14(+0.48%) |
Sep 11, 2023 | 28.96 | 29.60 | 28.51 | 28.75 | 1,415,547 | +0.49(+1.73%) |
Sep 08, 2023 | 28.64 | 29.42 | 28.15 | 28.26 | 1,362,996 | -0.03(-0.10%) |
Sep 07, 2023 | 28.66 | 28.66 | 28.02 | 28.29 | 1,223,138 | -0.34(-1.20%) |
Sep 06, 2023 | 28.75 | 29.59 | 28.51 | 28.64 | 1,488,254 | -0.45(-1.55%) |
Sep 05, 2023 | 30.21 | 30.59 | 28.86 | 29.09 | 2,442,440 | -1.91(-6.17%) |
Sep 01, 2023 | 32.89 | 33.12 | 30.94 | 31.00 | 1,742,616 | -0.74(-2.32%) |
Aug 31, 2023 | 32.47 | 32.61 | 31.22 | 31.74 | 1,186,586 | -0.61(-1.88%) |
Aug 30, 2023 | 33.05 | 33.68 | 32.08 | 32.34 | 1,830,896 | -0.25(-0.78%) |
Aug 29, 2023 | 31.04 | 32.60 | 30.64 | 32.60 | 1,780,747 | +1.57(+5.06%) |
Aug 28, 2023 | 29.62 | 31.48 | 29.51 | 31.03 | 1,623,035 | +1.46(+4.94%) |
Aug 25, 2023 | 30.05 | 30.62 | 28.63 | 29.57 | 2,254,850 | -0.74(-2.43%) |
Aug 24, 2023 | 30.34 | 31.24 | 29.39 | 30.30 | 4,197,118 | -0.26(-0.87%) |
Aug 23, 2023 | 29.07 | 31.11 | 29.04 | 30.57 | 3,179,103 | +2.02(+7.08%) |
Aug 22, 2023 | 28.43 | 28.57 | 27.55 | 28.55 | 1,599,926 | +0.60(+2.14%) |
Aug 21, 2023 | 27.72 | 28.06 | 26.96 | 27.95 | 1,516,537 | +0.65(+2.37%) |
Aug 18, 2023 | 27.42 | 27.43 | 26.78 | 27.30 | 1,286,897 | -0.14(-0.50%) |
Aug 17, 2023 | 28.09 | 28.36 | 27.18 | 27.44 | 1,597,790 | -0.39(-1.41%) |
Aug 16, 2023 | 28.60 | 28.82 | 27.79 | 27.83 | 1,215,551 | -0.77(-2.71%) |
Aug 15, 2023 | 29.95 | 29.95 | 28.41 | 28.61 | 2,138,230 | -1.54(-5.11%) |
Aug 14, 2023 | 30.24 | 30.38 | 29.33 | 30.15 | 1,619,323 | -0.83(-2.69%) |
Aug 11, 2023 | 30.25 | 31.04 | 29.94 | 30.98 | 889,218 | +0.77(+2.56%) |
Aug 10, 2023 | 30.75 | 31.10 | 29.65 | 30.21 | 1,722,338 | -0.06(-0.19%) |
Aug 09, 2023 | 30.63 | 30.79 | 29.75 | 30.26 | 992,870 | -0.29(-0.96%) |
Aug 08, 2023 | 30.02 | 30.76 | 29.55 | 30.56 | 1,364,889 | -0.43(-1.39%) |
Aug 07, 2023 | 31.44 | 31.44 | 30.20 | 30.99 | 997,631 | -0.42(-1.34%) |
Aug 04, 2023 | 31.50 | 32.36 | 31.27 | 31.41 | 1,722,601 | +0.82(+2.69%) |
Aug 03, 2023 | 30.80 | 31.32 | 30.24 | 30.59 | 1,237,338 | -0.11(-0.35%) |
Aug 02, 2023 | 32.56 | 32.60 | 30.23 | 30.70 | 2,125,962 | -2.06(-6.29%) |
Aug 01, 2023 | 33.34 | 34.01 | 32.49 | 32.76 | 1,636,430 | -2.36(-6.73%) |
Jul 31, 2023 | 33.83 | 35.96 | 33.80 | 35.12 | 1,381,696 | +1.83(+5.51%) |
Jul 28, 2023 | 33.00 | 33.52 | 32.57 | 33.29 | 837,650 | +0.73(+2.23%) |
Jul 27, 2023 | 35.11 | 35.12 | 32.44 | 32.56 | 2,452,719 | -3.49(-9.68%) |
Jul 26, 2023 | 36.29 | 36.38 | 35.20 | 36.05 | 1,407,404 | +0.03(+0.08%) |
Jul 25, 2023 | 35.31 | 36.35 | 34.99 | 36.02 | 801,622 | +0.70(+1.97%) |
Jul 24, 2023 | 35.72 | 36.14 | 34.56 | 35.33 | 958,061 | -0.59(-1.64%) |
Jul 21, 2023 | 35.63 | 36.24 | 35.40 | 35.91 | 945,764 | -0.22(-0.60%) |
Jul 20, 2023 | 38.05 | 38.21 | 36.04 | 36.13 | 1,561,624 | -2.02(-5.30%) |
Jul 19, 2023 | 38.49 | 38.70 | 37.91 | 38.15 | 963,388 | -0.56(-1.44%) |
Jul 18, 2023 | 38.00 | 39.41 | 37.36 | 38.71 | 1,729,326 | +1.45(+3.90%) |
Jul 17, 2023 | 36.30 | 37.35 | 35.67 | 37.26 | 791,883 | +0.30(+0.82%) |
Jul 14, 2023 | 37.27 | 37.76 | 36.38 | 36.95 | 1,148,255 | -0.44(-1.18%) |
Jul 13, 2023 | 37.26 | 37.69 | 36.84 | 37.39 | 1,382,208 | +0.64(+1.73%) |
Jul 12, 2023 | 34.33 | 37.07 | 34.33 | 36.76 | 2,980,565 | +3.66(+11.05%) |
Jul 11, 2023 | 33.21 | 34.07 | 32.84 | 33.10 | 1,338,183 | +0.26(+0.78%) |
Jul 10, 2023 | 30.60 | 33.00 | 30.58 | 32.84 | 1,874,838 | +2.02(+6.55%) |
Jul 07, 2023 | 30.41 | 31.63 | 30.26 | 30.82 | 1,667,608 | +0.78(+2.61%) |
Jul 06, 2023 | 31.38 | 31.38 | 29.78 | 30.04 | 1,680,921 | -1.75(-5.49%) |
Jul 05, 2023 | 33.66 | 33.86 | 31.61 | 31.79 | 1,727,085 | -1.43(-4.31%) |