Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.45 | 24.50 | 23.39 | 24.28 | 35,885,848 | +1.20(+5.20%) |
Sep 28, 2023 | 23.02 | 23.24 | 22.23 | 23.08 | 23,026,248 | +0.03(+0.13%) |
Sep 27, 2023 | 22.64 | 23.33 | 21.99 | 23.05 | 31,198,304 | +0.79(+3.55%) |
Sep 26, 2023 | 21.50 | 22.67 | 21.10 | 22.26 | 37,226,560 | +1.13(+5.35%) |
Sep 25, 2023 | 20.40 | 21.25 | 20.95 | 21.13 | 24,466,200 | +0.54(+2.62%) |
Sep 22, 2023 | 21.60 | 21.93 | 20.58 | 20.59 | 24,225,750 | -0.94(-4.37%) |
Sep 21, 2023 | 21.80 | 22.20 | 21.52 | 21.53 | 20,008,704 | -0.87(-3.88%) |
Sep 20, 2023 | 22.96 | 23.42 | 22.38 | 22.40 | 19,528,112 | -0.34(-1.50%) |
Sep 19, 2023 | 23.50 | 23.51 | 21.81 | 22.74 | 33,659,924 | -0.97(-4.09%) |
Sep 18, 2023 | 24.03 | 24.42 | 23.41 | 23.71 | 20,488,032 | -0.47(-1.94%) |
Sep 15, 2023 | 24.24 | 24.62 | 23.68 | 24.18 | 38,433,188 | +0.07(+0.29%) |
Sep 14, 2023 | 23.25 | 24.17 | 23.19 | 24.11 | 21,549,244 | +0.86(+3.70%) |
Sep 13, 2023 | 23.59 | 23.76 | 23.20 | 23.25 | 15,631,751 | -0.33(-1.40%) |
Sep 12, 2023 | 23.21 | 24.46 | 23.06 | 23.58 | 23,920,760 | +0.17(+0.73%) |
Sep 11, 2023 | 23.50 | 23.95 | 22.89 | 23.41 | 26,470,288 | +0.31(+1.34%) |
Sep 08, 2023 | 23.40 | 23.74 | 22.76 | 23.10 | 19,088,394 | -0.32(-1.37%) |
Sep 07, 2023 | 22.49 | 23.49 | 22.43 | 23.42 | 18,514,040 | +0.16(+0.69%) |
Sep 06, 2023 | 23.25 | 23.42 | 22.50 | 23.26 | 18,075,032 | -0.13(-0.56%) |
Sep 05, 2023 | 23.17 | 23.71 | 23.12 | 23.39 | 18,896,428 | +0.08(+0.34%) |
Sep 01, 2023 | 23.00 | 23.75 | 22.46 | 23.31 | 26,403,080 | +0.58(+2.55%) |
Aug 31, 2023 | 23.03 | 23.45 | 22.36 | 22.73 | 27,609,108 | -0.15(-0.66%) |
Aug 30, 2023 | 22.09 | 22.92 | 21.98 | 22.88 | 23,281,964 | +0.57(+2.55%) |
Aug 29, 2023 | 20.38 | 22.33 | 20.35 | 22.31 | 33,600,668 | +1.78(+8.67%) |
Aug 28, 2023 | 20.30 | 20.74 | 19.98 | 20.53 | 14,786,027 | +0.46(+2.29%) |
Aug 25, 2023 | 19.92 | 20.32 | 19.57 | 20.07 | 17,059,440 | +0.43(+2.19%) |
Aug 24, 2023 | 20.20 | 20.27 | 19.48 | 19.64 | 18,898,704 | -0.68(-3.35%) |
Aug 23, 2023 | 19.76 | 20.49 | 19.61 | 20.32 | 17,536,432 | +0.24(+1.20%) |
Aug 22, 2023 | 21.38 | 21.47 | 19.77 | 20.08 | 30,487,848 | -1.10(-5.19%) |
Aug 21, 2023 | 20.86 | 21.32 | 20.74 | 21.18 | 21,244,708 | +0.40(+1.92%) |
Aug 18, 2023 | 20.25 | 21.17 | 20.18 | 20.78 | 25,944,106 | -0.17(-0.81%) |
Aug 17, 2023 | 21.06 | 21.80 | 20.66 | 20.95 | 34,879,040 | -0.09(-0.43%) |
Aug 16, 2023 | 20.38 | 21.45 | 20.20 | 21.04 | 32,108,176 | +0.26(+1.25%) |
Aug 15, 2023 | 21.66 | 21.86 | 20.45 | 20.78 | 31,720,298 | -0.78(-3.62%) |
Aug 14, 2023 | 20.90 | 21.80 | 20.52 | 21.56 | 33,963,572 | -0.01(-0.05%) |
Aug 11, 2023 | 21.98 | 21.98 | 21.28 | 21.57 | 31,238,912 | -0.34(-1.55%) |
Aug 10, 2023 | 22.66 | 22.90 | 21.51 | 21.91 | 50,535,728 | -0.44(-1.97%) |
Aug 09, 2023 | 24.83 | 25.73 | 22.26 | 22.35 | 84,860,320 | -2.45(-9.88%) |
Aug 08, 2023 | 23.78 | 25.25 | 23.60 | 24.80 | 57,447,252 | +0.52(+2.14%) |
Aug 07, 2023 | 25.69 | 25.74 | 23.63 | 24.28 | 38,245,680 | -0.98(-3.88%) |
Aug 04, 2023 | 26.83 | 26.83 | 25.18 | 25.26 | 33,547,728 | -1.24(-4.68%) |
Aug 03, 2023 | 25.37 | 27.01 | 25.35 | 26.50 | 31,691,588 | +0.59(+2.28%) |
Aug 02, 2023 | 26.42 | 26.48 | 24.84 | 25.91 | 48,188,908 | -1.39(-5.09%) |
Aug 01, 2023 | 27.19 | 27.64 | 26.35 | 27.30 | 40,269,516 | -0.34(-1.23%) |
Jul 31, 2023 | 27.01 | 27.78 | 26.61 | 27.64 | 37,898,972 | +0.70(+2.60%) |
Jul 28, 2023 | 26.66 | 27.47 | 26.33 | 26.94 | 48,754,284 | +0.89(+3.42%) |
Jul 27, 2023 | 28.04 | 28.06 | 25.89 | 26.05 | 66,865,380 | -1.10(-4.05%) |
Jul 26, 2023 | 25.50 | 27.62 | 25.45 | 27.15 | 73,520,608 | +1.80(+7.10%) |
Jul 25, 2023 | 25.98 | 26.56 | 25.19 | 25.35 | 45,877,000 | -0.46(-1.78%) |
Jul 24, 2023 | 25.29 | 26.37 | 24.74 | 25.81 | 59,644,576 | +0.54(+2.14%) |
Jul 21, 2023 | 26.50 | 27.16 | 24.32 | 25.27 | 80,944,832 | -0.54(-2.09%) |
Jul 20, 2023 | 24.45 | 26.14 | 23.85 | 25.81 | 79,283,640 | +0.98(+3.95%) |
Jul 19, 2023 | 25.38 | 26.03 | 24.64 | 24.83 | 56,404,792 | +0.14(+0.57%) |
Jul 18, 2023 | 23.89 | 25.83 | 23.74 | 24.69 | 66,411,744 | +0.70(+2.92%) |
Jul 17, 2023 | 24.01 | 24.58 | 23.24 | 23.99 | 67,016,144 | -0.83(-3.34%) |
Jul 14, 2023 | 25.35 | 25.79 | 24.54 | 24.82 | 55,642,068 | -0.70(-2.74%) |
Jul 13, 2023 | 25.82 | 26.89 | 25.18 | 25.52 | 101,219,384 | -0.39(-1.51%) |
Jul 12, 2023 | 25.41 | 26.26 | 23.71 | 25.91 | 107,464,208 | +1.06(+4.27%) |
Jul 11, 2023 | 24.81 | 25.74 | 24.31 | 24.85 | 94,799,472 | -0.66(-2.59%) |
Jul 10, 2023 | 25.52 | 26.61 | 23.58 | 25.51 | 174,205,216 | +0.81(+3.28%) |
Jul 07, 2023 | 22.89 | 25.63 | 22.60 | 24.70 | 232,049,200 | +3.08(+14.25%) |
Jul 06, 2023 | 20.05 | 21.77 | 19.64 | 21.62 | 99,407,968 | +1.19(+5.82%) |
Jul 05, 2023 | 20.70 | 21.05 | 19.43 | 20.43 | 118,795,192 | +0.87(+4.45%) |