Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.04 | 53.56 | 49.41 | 50.33 | 2,974 | -2.45(-4.65%) |
Sep 28, 2023 | 50.96 | 58.75 | 49.40 | 52.78 | 4,996 | +3.41(+6.91%) |
Sep 27, 2023 | 42.64 | 49.37 | 40.56 | 49.37 | 3,717 | +6.94(+16.36%) |
Sep 26, 2023 | 45.24 | 45.24 | 38.49 | 42.43 | 4,552 | -3.29(-7.19%) |
Sep 25, 2023 | 50.12 | 47.83 | 44.88 | 45.71 | 6,265 | -4.73(-9.37%) |
Sep 22, 2023 | 50.44 | 52.00 | 49.40 | 50.44 | 3,961 | +0.51(+1.03%) |
Sep 21, 2023 | 51.48 | 53.56 | 49.92 | 49.93 | 2,402 | -1.92(-3.70%) |
Sep 20, 2023 | 53.56 | 54.03 | 50.44 | 51.84 | 3,640 | -1.65(-3.08%) |
Sep 19, 2023 | 56.16 | 56.16 | 50.44 | 53.49 | 4,407 | -2.15(-3.86%) |
Sep 18, 2023 | 60.32 | 61.36 | 53.56 | 55.64 | 4,843 | -3.64(-6.14%) |
Sep 15, 2023 | 61.36 | 63.96 | 50.44 | 59.28 | 16,834 | +3.12(+5.56%) |
Sep 14, 2023 | 62.40 | 64.99 | 48.57 | 56.16 | 15,173 | -6.76(-10.74%) |
Sep 13, 2023 | 80.08 | 81.12 | 59.80 | 62.92 | 16,091 | -17.68(-21.94%) |
Sep 12, 2023 | 79.56 | 88.92 | 77.48 | 80.60 | 7,760 | +0.52(+0.65%) |
Sep 11, 2023 | 93.08 | 93.56 | 74.36 | 80.08 | 9,728 | -17.29(-17.76%) |
Sep 08, 2023 | 90.87 | 100.88 | 85.80 | 97.37 | 7,620 | +7.67(+8.55%) |
Sep 07, 2023 | 88.40 | 94.90 | 84.50 | 89.70 | 6,488 | -1.30(-1.43%) |
Sep 06, 2023 | 117.00 | 117.78 | 84.63 | 91.00 | 19,218 | -29.77(-24.65%) |
Sep 05, 2023 | 130.00 | 130.00 | 114.53 | 120.77 | 12,829 | -35.23(-22.58%) |
Sep 01, 2023 | 162.50 | 169.00 | 143.26 | 156.00 | 23,489 | -6.50(-4.00%) |
Aug 31, 2023 | 137.67 | 234.00 | 136.89 | 162.50 | 109,334 | +29.90(+22.55%) |
Aug 30, 2023 | 145.86 | 145.86 | 119.60 | 132.60 | 22,750 | +6.24(+4.94%) |
Aug 29, 2023 | 138.45 | 142.87 | 123.63 | 126.36 | 6,591 | -16.12(-11.31%) |
Aug 28, 2023 | 149.50 | 152.62 | 139.88 | 142.48 | 3,213 | -8.32(-5.52%) |
Aug 25, 2023 | 147.03 | 152.75 | 143.39 | 150.80 | 2,413 | +0.91(+0.61%) |
Aug 24, 2023 | 152.23 | 166.79 | 146.12 | 149.89 | 2,609 | -0.13(-0.09%) |
Aug 23, 2023 | 159.64 | 168.87 | 141.44 | 150.02 | 7,594 | -16.51(-9.91%) |
Aug 22, 2023 | 177.19 | 195.00 | 150.93 | 166.53 | 11,261 | +14.43(+9.49%) |
Aug 21, 2023 | 163.02 | 163.02 | 137.15 | 152.10 | 5,235 | -5.85(-3.70%) |
Aug 18, 2023 | 162.50 | 166.40 | 151.45 | 157.95 | 4,983 | -13.65(-7.95%) |
Aug 17, 2023 | 183.69 | 186.42 | 162.50 | 171.60 | 5,755 | -9.10(-5.04%) |
Aug 16, 2023 | 172.90 | 191.75 | 171.08 | 180.70 | 4,959 | +6.50(+3.73%) |
Aug 15, 2023 | 192.40 | 195.00 | 167.70 | 174.20 | 6,153 | -39.00(-18.29%) |
Aug 14, 2023 | 250.90 | 267.80 | 184.34 | 213.20 | 10,378 | -27.30(-11.35%) |
Aug 11, 2023 | 246.22 | 253.50 | 234.00 | 240.50 | 1,832 | +2.08(+0.87%) |
Aug 10, 2023 | 260.00 | 262.08 | 235.17 | 238.42 | 1,653 | -12.35(-4.92%) |
Aug 09, 2023 | 247.00 | 260.00 | 235.56 | 250.77 | 1,748 | +7.67(+3.16%) |
Aug 08, 2023 | 247.00 | 249.60 | 236.60 | 243.10 | 1,019 | -1.30(-0.53%) |
Aug 07, 2023 | 273.00 | 274.95 | 240.50 | 244.40 | 2,609 | -33.80(-12.15%) |
Aug 04, 2023 | 286.00 | 297.18 | 261.43 | 278.20 | 2,485 | -6.37(-2.24%) |
Aug 03, 2023 | 286.00 | 288.60 | 276.64 | 284.57 | 1,451 | +5.07(+1.81%) |
Aug 02, 2023 | 286.00 | 292.50 | 273.13 | 279.50 | 1,373 | -12.87(-4.40%) |
Aug 01, 2023 | 292.50 | 299.00 | 285.22 | 292.37 | 3,045 | -2.99(-1.01%) |
Jul 31, 2023 | 286.00 | 297.70 | 274.95 | 295.36 | 2,934 | +31.46(+11.92%) |
Jul 28, 2023 | 264.16 | 276.38 | 259.87 | 263.90 | 2,010 | -9.10(-3.33%) |
Jul 27, 2023 | 273.00 | 286.00 | 265.20 | 273.00 | 3,343 | +7.80(+2.94%) |
Jul 26, 2023 | 266.50 | 274.82 | 258.83 | 265.20 | 1,708 | +2.47(+0.94%) |
Jul 25, 2023 | 247.00 | 273.00 | 240.11 | 262.73 | 2,072 | +20.54(+8.48%) |
Jul 24, 2023 | 247.00 | 247.00 | 231.92 | 242.19 | 980 | +1.30(+0.54%) |
Jul 21, 2023 | 252.20 | 256.23 | 234.00 | 240.89 | 2,198 | +0.39(+0.16%) |
Jul 20, 2023 | 250.90 | 258.96 | 223.73 | 240.50 | 3,069 | -6.50(-2.63%) |
Jul 19, 2023 | 266.50 | 270.40 | 240.50 | 247.00 | 4,494 | -19.50(-7.32%) |
Jul 18, 2023 | 292.50 | 293.80 | 260.39 | 266.50 | 4,426 | -22.10(-7.66%) |
Jul 17, 2023 | 304.46 | 305.50 | 286.00 | 288.60 | 4,371 | -5.20(-1.77%) |
Jul 14, 2023 | 408.20 | 421.07 | 279.50 | 293.80 | 21,478 | -31.20(-9.60%) |
Jul 13, 2023 | 364.00 | 364.00 | 305.50 | 325.00 | 4,363 | -6.50(-1.96%) |
Jul 12, 2023 | 318.50 | 349.70 | 286.13 | 331.50 | 5,408 | +37.05(+12.58%) |
Jul 11, 2023 | 336.70 | 336.70 | 279.50 | 294.45 | 3,513 | +0.00(+0.00%) |
Jul 10, 2023 | 312.00 | 320.45 | 279.50 | 294.45 | 10,100 | +8.19(+2.86%) |
Jul 07, 2023 | 292.50 | 305.50 | 279.50 | 286.26 | 815 | -0.52(-0.18%) |
Jul 06, 2023 | 310.70 | 310.70 | 286.00 | 286.78 | 1,080 | -25.87(-8.27%) |
Jul 05, 2023 | 325.00 | 343.59 | 286.00 | 312.65 | 2,807 | -142.35(-31.29%) |