Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.68 | 39.30 | 37.75 | 38.10 | 2,419,475 | +0.33(+0.87%) |
Sep 28, 2023 | 37.13 | 38.43 | 36.71 | 37.77 | 2,113,834 | +0.22(+0.59%) |
Sep 27, 2023 | 39.30 | 39.49 | 36.95 | 37.55 | 2,315,150 | -1.49(-3.82%) |
Sep 26, 2023 | 39.77 | 40.59 | 38.80 | 39.04 | 3,261,808 | -1.61(-3.96%) |
Sep 25, 2023 | 37.90 | 40.68 | 39.85 | 40.65 | 3,623,770 | +2.53(+6.64%) |
Sep 22, 2023 | 36.42 | 38.43 | 36.25 | 38.12 | 5,040,273 | +2.19(+6.10%) |
Sep 21, 2023 | 38.68 | 38.90 | 35.92 | 35.93 | 6,230,621 | -3.61(-9.13%) |
Sep 20, 2023 | 41.47 | 41.47 | 39.51 | 39.54 | 2,239,637 | -1.43(-3.49%) |
Sep 19, 2023 | 40.53 | 41.48 | 40.08 | 40.97 | 1,864,779 | +0.19(+0.47%) |
Sep 18, 2023 | 42.56 | 42.75 | 40.75 | 40.78 | 2,135,278 | -2.89(-6.62%) |
Sep 15, 2023 | 44.26 | 45.20 | 43.38 | 43.67 | 3,032,483 | -0.76(-1.71%) |
Sep 14, 2023 | 44.97 | 45.04 | 43.80 | 44.43 | 2,077,866 | +0.22(+0.50%) |
Sep 13, 2023 | 43.94 | 45.53 | 43.55 | 44.21 | 2,584,783 | +0.01(+0.02%) |
Sep 12, 2023 | 42.00 | 44.45 | 41.88 | 44.20 | 3,069,222 | +1.82(+4.29%) |
Sep 11, 2023 | 42.84 | 43.12 | 41.72 | 42.38 | 2,456,798 | +0.39(+0.93%) |
Sep 08, 2023 | 42.99 | 43.07 | 41.73 | 41.99 | 1,921,781 | -1.08(-2.51%) |
Sep 07, 2023 | 42.41 | 43.28 | 41.80 | 43.07 | 3,293,480 | -0.47(-1.08%) |
Sep 06, 2023 | 45.16 | 45.52 | 43.22 | 43.54 | 1,991,789 | -1.91(-4.20%) |
Sep 05, 2023 | 45.42 | 45.79 | 44.91 | 45.45 | 1,681,723 | -0.48(-1.05%) |
Sep 01, 2023 | 48.02 | 48.39 | 45.70 | 45.93 | 2,074,892 | -1.89(-3.95%) |
Aug 31, 2023 | 47.83 | 48.08 | 47.01 | 47.82 | 2,389,298 | +0.22(+0.46%) |
Aug 30, 2023 | 47.74 | 48.82 | 47.15 | 47.60 | 2,480,365 | -0.95(-1.96%) |
Aug 29, 2023 | 46.15 | 49.32 | 45.55 | 48.55 | 2,113,968 | +1.82(+3.89%) |
Aug 28, 2023 | 46.00 | 46.84 | 45.69 | 46.73 | 1,813,042 | +1.44(+3.18%) |
Aug 25, 2023 | 46.19 | 46.71 | 44.70 | 45.29 | 2,721,040 | +0.65(+1.46%) |
Aug 24, 2023 | 48.06 | 48.46 | 44.52 | 44.64 | 3,190,726 | -3.32(-6.92%) |
Aug 23, 2023 | 45.14 | 48.33 | 44.86 | 47.96 | 2,759,867 | +2.94(+6.53%) |
Aug 22, 2023 | 44.79 | 46.24 | 44.79 | 45.02 | 2,821,829 | +0.54(+1.21%) |
Aug 21, 2023 | 42.61 | 44.50 | 42.27 | 44.48 | 3,173,560 | +1.85(+4.34%) |
Aug 18, 2023 | 43.75 | 44.10 | 41.72 | 42.63 | 4,915,656 | -1.47(-3.33%) |
Aug 17, 2023 | 44.20 | 46.77 | 42.01 | 44.10 | 15,974,813 | -9.07(-17.06%) |
Aug 16, 2023 | 53.83 | 54.83 | 53.08 | 53.17 | 3,625,018 | -1.26(-2.31%) |
Aug 15, 2023 | 55.61 | 56.56 | 54.24 | 54.43 | 1,789,828 | -1.76(-3.13%) |
Aug 14, 2023 | 53.65 | 56.37 | 53.06 | 56.19 | 1,794,440 | +1.76(+3.23%) |
Aug 11, 2023 | 53.69 | 55.06 | 53.15 | 54.43 | 2,404,513 | -0.03(-0.06%) |
Aug 10, 2023 | 56.80 | 57.29 | 54.43 | 54.46 | 2,706,661 | -2.09(-3.70%) |
Aug 09, 2023 | 57.34 | 57.55 | 56.19 | 56.55 | 1,320,624 | -1.08(-1.87%) |
Aug 08, 2023 | 57.24 | 57.92 | 56.37 | 57.63 | 1,666,020 | -1.32(-2.24%) |
Aug 07, 2023 | 59.94 | 60.00 | 57.46 | 58.95 | 1,532,720 | -0.70(-1.17%) |
Aug 04, 2023 | 58.63 | 60.43 | 58.29 | 59.65 | 1,832,330 | +0.66(+1.12%) |
Aug 03, 2023 | 59.75 | 59.99 | 58.11 | 58.99 | 2,364,698 | -1.59(-2.62%) |
Aug 02, 2023 | 61.47 | 61.81 | 59.42 | 60.58 | 2,591,556 | -2.67(-4.22%) |
Aug 01, 2023 | 65.04 | 65.28 | 63.23 | 63.25 | 1,582,210 | -2.65(-4.02%) |
Jul 31, 2023 | 65.00 | 66.22 | 64.75 | 65.90 | 1,415,871 | +1.76(+2.74%) |
Jul 28, 2023 | 63.05 | 64.33 | 62.33 | 64.14 | 1,420,742 | +2.13(+3.43%) |
Jul 27, 2023 | 65.20 | 65.28 | 61.52 | 62.01 | 1,917,960 | -1.08(-1.71%) |
Jul 26, 2023 | 61.50 | 63.98 | 61.24 | 63.09 | 1,370,271 | +0.81(+1.30%) |
Jul 25, 2023 | 63.13 | 63.73 | 62.23 | 62.28 | 1,739,640 | -0.15(-0.24%) |
Jul 24, 2023 | 63.05 | 63.41 | 62.22 | 62.43 | 974,165 | -0.73(-1.16%) |
Jul 21, 2023 | 63.99 | 64.84 | 62.37 | 63.16 | 1,481,835 | -0.28(-0.44%) |
Jul 20, 2023 | 67.27 | 67.27 | 62.96 | 63.44 | 2,934,997 | -4.50(-6.62%) |
Jul 19, 2023 | 68.55 | 70.42 | 67.52 | 67.94 | 2,543,584 | +0.40(+0.59%) |
Jul 18, 2023 | 65.92 | 67.86 | 65.20 | 67.54 | 1,813,865 | +0.78(+1.17%) |
Jul 17, 2023 | 64.49 | 67.28 | 63.90 | 66.76 | 2,191,554 | +2.29(+3.55%) |
Jul 14, 2023 | 66.79 | 67.10 | 64.21 | 64.47 | 2,167,612 | -2.80(-4.16%) |
Jul 13, 2023 | 65.97 | 68.02 | 65.77 | 67.27 | 2,640,174 | +2.01(+3.08%) |
Jul 12, 2023 | 65.81 | 66.33 | 64.65 | 65.26 | 2,252,845 | +0.58(+0.90%) |
Jul 11, 2023 | 65.06 | 65.36 | 62.59 | 64.68 | 3,143,858 | +0.06(+0.09%) |
Jul 10, 2023 | 63.29 | 65.35 | 62.95 | 64.62 | 2,163,505 | +0.98(+1.54%) |
Jul 07, 2023 | 59.88 | 65.27 | 59.88 | 63.64 | 4,937,608 | +4.72(+8.01%) |
Jul 06, 2023 | 61.00 | 62.45 | 58.67 | 58.92 | 5,026,090 | -4.07(-6.46%) |
Jul 05, 2023 | 67.80 | 69.63 | 62.95 | 62.99 | 18,245,214 | +6.25(+11.02%) |