Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.55 | 32.73 | 25.15 | 27.25 | 5,046,781 | -5.75(-17.41%) |
Sep 28, 2023 | 32.29 | 33.16 | 32.11 | 32.99 | 585,305 | +0.62(+1.92%) |
Sep 27, 2023 | 32.74 | 33.46 | 32.31 | 32.37 | 563,596 | -0.10(-0.31%) |
Sep 26, 2023 | 32.46 | 32.69 | 32.35 | 32.47 | 563,192 | +0.15(+0.46%) |
Sep 25, 2023 | 31.73 | 32.38 | 32.24 | 32.32 | 505,053 | +0.68(+2.15%) |
Sep 22, 2023 | 32.03 | 32.42 | 31.55 | 31.64 | 619,161 | -0.29(-0.91%) |
Sep 21, 2023 | 31.76 | 32.19 | 31.47 | 31.93 | 537,671 | -0.11(-0.34%) |
Sep 20, 2023 | 33.23 | 33.35 | 31.99 | 32.04 | 428,539 | -0.93(-2.82%) |
Sep 19, 2023 | 32.41 | 33.03 | 32.20 | 32.97 | 404,941 | +0.65(+2.01%) |
Sep 18, 2023 | 33.25 | 33.26 | 32.03 | 32.32 | 479,869 | -1.15(-3.44%) |
Sep 15, 2023 | 33.81 | 33.81 | 33.19 | 33.47 | 1,594,166 | -0.33(-0.98%) |
Sep 14, 2023 | 33.52 | 34.27 | 33.30 | 33.80 | 756,735 | +0.18(+0.54%) |
Sep 13, 2023 | 33.04 | 33.77 | 32.99 | 33.62 | 556,173 | +0.59(+1.79%) |
Sep 12, 2023 | 33.11 | 33.30 | 32.89 | 33.03 | 505,663 | -0.01(-0.03%) |
Sep 11, 2023 | 32.93 | 33.06 | 32.52 | 33.04 | 432,593 | +0.10(+0.30%) |
Sep 08, 2023 | 33.16 | 33.76 | 32.87 | 32.94 | 885,781 | -0.21(-0.63%) |
Sep 07, 2023 | 31.64 | 33.26 | 31.63 | 33.15 | 633,699 | +1.62(+5.14%) |
Sep 06, 2023 | 31.88 | 31.97 | 31.06 | 31.53 | 645,357 | -0.12(-0.38%) |
Sep 05, 2023 | 32.90 | 32.90 | 31.26 | 31.65 | 882,505 | -1.45(-4.38%) |
Sep 01, 2023 | 32.73 | 33.23 | 32.46 | 33.10 | 491,967 | +0.37(+1.13%) |
Aug 31, 2023 | 32.80 | 33.05 | 32.67 | 32.73 | 377,227 | -0.14(-0.43%) |
Aug 30, 2023 | 32.84 | 32.98 | 32.30 | 32.87 | 304,100 | +0.04(+0.12%) |
Aug 29, 2023 | 32.34 | 32.92 | 32.07 | 32.83 | 565,701 | +0.61(+1.89%) |
Aug 28, 2023 | 31.73 | 32.29 | 31.73 | 32.22 | 404,189 | +0.49(+1.54%) |
Aug 25, 2023 | 31.81 | 32.11 | 31.48 | 31.73 | 369,928 | -0.04(-0.13%) |
Aug 24, 2023 | 31.80 | 31.89 | 31.39 | 31.77 | 676,813 | -0.04(-0.13%) |
Aug 23, 2023 | 32.00 | 32.14 | 31.48 | 31.81 | 563,638 | +0.11(+0.35%) |
Aug 22, 2023 | 31.37 | 31.71 | 31.24 | 31.70 | 420,978 | +0.28(+0.89%) |
Aug 21, 2023 | 31.00 | 31.85 | 30.98 | 31.42 | 626,198 | +0.49(+1.58%) |
Aug 18, 2023 | 30.33 | 30.97 | 30.23 | 30.93 | 393,099 | +0.42(+1.38%) |
Aug 17, 2023 | 30.66 | 30.91 | 30.34 | 30.51 | 430,269 | -0.05(-0.16%) |
Aug 16, 2023 | 30.94 | 31.12 | 30.45 | 30.56 | 384,524 | -0.40(-1.29%) |
Aug 15, 2023 | 31.14 | 31.14 | 30.52 | 30.96 | 528,988 | -0.11(-0.35%) |
Aug 14, 2023 | 30.77 | 31.15 | 30.33 | 31.07 | 644,297 | +0.20(+0.65%) |
Aug 11, 2023 | 30.74 | 31.01 | 30.52 | 30.87 | 465,729 | +0.17(+0.55%) |
Aug 10, 2023 | 30.17 | 30.95 | 30.12 | 30.70 | 532,228 | +0.53(+1.76%) |
Aug 09, 2023 | 30.70 | 30.70 | 29.95 | 30.17 | 673,040 | -0.31(-1.02%) |
Aug 08, 2023 | 30.12 | 30.54 | 29.94 | 30.48 | 877,359 | +0.25(+0.83%) |
Aug 07, 2023 | 31.56 | 31.62 | 29.89 | 30.23 | 1,256,714 | -0.96(-3.08%) |
Aug 04, 2023 | 31.24 | 31.26 | 29.63 | 31.19 | 1,417,804 | -0.05(-0.16%) |
Aug 03, 2023 | 26.00 | 31.90 | 25.41 | 31.24 | 4,766,532 | +6.23(+24.91%) |
Aug 02, 2023 | 25.00 | 25.19 | 24.82 | 25.01 | 558,978 | +0.01(+0.04%) |
Aug 01, 2023 | 25.48 | 25.87 | 24.98 | 25.00 | 914,407 | -0.48(-1.88%) |
Jul 31, 2023 | 25.35 | 25.67 | 25.09 | 25.48 | 719,410 | +0.13(+0.51%) |
Jul 28, 2023 | 25.33 | 25.48 | 25.12 | 25.35 | 482,698 | +0.32(+1.28%) |
Jul 27, 2023 | 25.22 | 25.26 | 24.82 | 25.03 | 452,702 | -0.06(-0.24%) |
Jul 26, 2023 | 24.41 | 25.10 | 24.41 | 25.09 | 478,457 | +0.72(+2.95%) |
Jul 25, 2023 | 24.28 | 24.48 | 24.06 | 24.37 | 383,993 | +0.08(+0.33%) |
Jul 24, 2023 | 23.84 | 24.42 | 23.66 | 24.29 | 561,098 | +0.45(+1.89%) |
Jul 21, 2023 | 23.45 | 23.95 | 23.35 | 23.84 | 522,944 | +0.51(+2.19%) |
Jul 20, 2023 | 23.15 | 23.39 | 23.07 | 23.33 | 278,467 | +0.26(+1.13%) |
Jul 19, 2023 | 23.45 | 23.70 | 22.99 | 23.07 | 434,454 | -0.27(-1.16%) |
Jul 18, 2023 | 23.12 | 24.05 | 23.08 | 23.34 | 529,496 | +0.40(+1.74%) |
Jul 17, 2023 | 22.84 | 23.02 | 22.63 | 22.94 | 374,594 | +0.12(+0.53%) |
Jul 14, 2023 | 22.63 | 23.02 | 22.49 | 22.82 | 345,704 | +0.20(+0.88%) |
Jul 13, 2023 | 22.76 | 22.85 | 22.52 | 22.62 | 304,462 | -0.09(-0.40%) |
Jul 12, 2023 | 22.83 | 22.93 | 22.61 | 22.71 | 340,435 | +0.15(+0.66%) |
Jul 11, 2023 | 22.57 | 22.74 | 22.45 | 22.56 | 210,316 | +0.07(+0.31%) |
Jul 10, 2023 | 22.19 | 22.61 | 22.19 | 22.49 | 283,688 | +0.32(+1.44%) |
Jul 07, 2023 | 22.06 | 22.34 | 21.92 | 22.17 | 371,193 | +0.20(+0.91%) |
Jul 06, 2023 | 21.95 | 22.04 | 21.77 | 21.97 | 304,338 | -0.17(-0.77%) |
Jul 05, 2023 | 22.12 | 22.30 | 21.85 | 22.14 | 458,283 | +0.03(+0.14%) |