Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.64 | 26.22 | 25.17 | 25.52 | 6,662,562 | +0.36(+1.43%) |
Sep 28, 2023 | 24.18 | 25.46 | 23.90 | 25.16 | 6,092,010 | +0.74(+3.03%) |
Sep 27, 2023 | 24.00 | 24.95 | 23.87 | 24.42 | 7,595,717 | +0.79(+3.34%) |
Sep 26, 2023 | 23.95 | 24.47 | 23.45 | 23.63 | 5,704,493 | -0.74(-3.04%) |
Sep 25, 2023 | 24.00 | 24.27 | 24.22 | 24.37 | 6,438,957 | -0.14(-0.57%) |
Sep 22, 2023 | 25.89 | 26.28 | 24.45 | 24.51 | 7,584,763 | -1.14(-4.44%) |
Sep 21, 2023 | 24.94 | 26.18 | 24.94 | 25.65 | 7,793,384 | -0.75(-2.84%) |
Sep 20, 2023 | 27.42 | 28.09 | 26.37 | 26.40 | 6,930,095 | -0.87(-3.19%) |
Sep 19, 2023 | 26.92 | 27.43 | 26.32 | 27.27 | 6,152,848 | +0.14(+0.52%) |
Sep 18, 2023 | 27.02 | 27.34 | 26.42 | 27.13 | 6,718,750 | -0.23(-0.84%) |
Sep 15, 2023 | 28.09 | 28.30 | 27.04 | 27.36 | 8,210,998 | -0.86(-3.05%) |
Sep 14, 2023 | 28.11 | 28.65 | 27.53 | 28.22 | 7,804,870 | +0.45(+1.62%) |
Sep 13, 2023 | 28.10 | 28.33 | 27.30 | 27.77 | 7,306,306 | -0.33(-1.17%) |
Sep 12, 2023 | 27.66 | 30.08 | 27.54 | 28.10 | 11,517,910 | -0.12(-0.43%) |
Sep 11, 2023 | 28.18 | 28.55 | 27.33 | 28.22 | 8,940,799 | +0.18(+0.64%) |
Sep 08, 2023 | 27.52 | 28.67 | 27.44 | 28.04 | 11,636,794 | +0.43(+1.56%) |
Sep 07, 2023 | 27.94 | 28.20 | 25.53 | 27.61 | 26,044,710 | -3.85(-12.24%) |
Sep 06, 2023 | 32.05 | 32.65 | 30.90 | 31.46 | 19,398,756 | +0.03(+0.10%) |
Sep 05, 2023 | 31.22 | 31.54 | 29.95 | 31.43 | 8,436,893 | +0.21(+0.67%) |
Sep 01, 2023 | 31.59 | 31.78 | 30.66 | 31.22 | 6,770,975 | +0.20(+0.64%) |
Aug 31, 2023 | 31.18 | 31.84 | 30.70 | 31.02 | 9,067,717 | -0.41(-1.30%) |
Aug 30, 2023 | 30.73 | 31.99 | 30.10 | 31.43 | 10,617,478 | +0.65(+2.11%) |
Aug 29, 2023 | 29.05 | 31.49 | 28.77 | 30.78 | 12,669,170 | +1.56(+5.34%) |
Aug 28, 2023 | 29.25 | 29.75 | 28.97 | 29.22 | 7,025,218 | +0.07(+0.24%) |
Aug 25, 2023 | 28.80 | 29.76 | 28.10 | 29.15 | 11,961,120 | +0.32(+1.11%) |
Aug 24, 2023 | 33.51 | 33.67 | 28.00 | 28.83 | 22,943,376 | -3.77(-11.56%) |
Aug 23, 2023 | 31.65 | 33.19 | 30.85 | 32.60 | 10,454,284 | +1.28(+4.09%) |
Aug 22, 2023 | 32.29 | 32.79 | 30.78 | 31.32 | 7,991,117 | -0.46(-1.45%) |
Aug 21, 2023 | 31.00 | 32.22 | 30.62 | 31.78 | 10,564,796 | +1.23(+4.03%) |
Aug 18, 2023 | 28.64 | 30.97 | 28.48 | 30.55 | 9,413,000 | +0.54(+1.80%) |
Aug 17, 2023 | 31.50 | 31.70 | 29.58 | 30.01 | 11,523,188 | -1.68(-5.30%) |
Aug 16, 2023 | 31.68 | 32.55 | 31.33 | 31.69 | 7,664,789 | -0.60(-1.86%) |
Aug 15, 2023 | 33.70 | 34.06 | 32.22 | 32.29 | 9,109,014 | -1.61(-4.75%) |
Aug 14, 2023 | 32.29 | 33.91 | 32.05 | 33.90 | 8,139,847 | +0.96(+2.91%) |
Aug 11, 2023 | 32.54 | 33.67 | 31.65 | 32.94 | 10,119,017 | -0.18(-0.54%) |
Aug 10, 2023 | 33.40 | 34.53 | 32.71 | 33.12 | 12,050,904 | +0.25(+0.76%) |
Aug 09, 2023 | 35.71 | 35.77 | 32.43 | 32.87 | 16,787,806 | -3.12(-8.67%) |
Aug 08, 2023 | 35.31 | 36.40 | 34.71 | 35.99 | 11,494,105 | -0.66(-1.80%) |
Aug 07, 2023 | 38.00 | 38.08 | 34.44 | 36.65 | 18,862,660 | -1.15(-3.04%) |
Aug 04, 2023 | 40.20 | 40.68 | 37.66 | 37.80 | 19,243,780 | -1.48(-3.77%) |
Aug 03, 2023 | 39.55 | 40.46 | 38.71 | 39.28 | 13,650,744 | -0.59(-1.48%) |
Aug 02, 2023 | 42.32 | 42.43 | 38.36 | 39.87 | 29,853,598 | -4.50(-10.14%) |
Aug 01, 2023 | 41.28 | 44.90 | 40.18 | 44.37 | 28,209,396 | +2.37(+5.64%) |
Jul 31, 2023 | 40.00 | 42.16 | 39.78 | 42.00 | 18,455,028 | +2.24(+5.63%) |
Jul 28, 2023 | 39.01 | 39.99 | 38.30 | 39.76 | 15,828,537 | +1.55(+4.06%) |
Jul 27, 2023 | 42.34 | 43.76 | 37.76 | 38.21 | 29,974,412 | -3.01(-7.30%) |
Jul 26, 2023 | 40.00 | 41.85 | 39.20 | 41.22 | 19,238,160 | +0.86(+2.13%) |
Jul 25, 2023 | 38.30 | 41.27 | 38.03 | 40.36 | 20,864,352 | +2.19(+5.74%) |
Jul 24, 2023 | 38.50 | 39.18 | 37.23 | 38.17 | 11,131,446 | +0.14(+0.37%) |
Jul 21, 2023 | 39.73 | 40.55 | 37.41 | 38.03 | 15,828,520 | -0.94(-2.41%) |
Jul 20, 2023 | 39.80 | 41.06 | 38.59 | 38.97 | 15,643,970 | -1.77(-4.34%) |
Jul 19, 2023 | 42.00 | 43.08 | 39.63 | 40.74 | 25,266,956 | +0.13(+0.32%) |
Jul 18, 2023 | 38.73 | 42.05 | 38.44 | 40.61 | 25,127,584 | +1.88(+4.85%) |
Jul 17, 2023 | 37.20 | 40.25 | 36.45 | 38.73 | 19,583,264 | +1.50(+4.03%) |
Jul 14, 2023 | 39.61 | 40.29 | 37.13 | 37.23 | 20,546,576 | -2.42(-6.10%) |
Jul 13, 2023 | 40.50 | 41.68 | 39.55 | 39.65 | 19,692,116 | -0.57(-1.42%) |
Jul 12, 2023 | 42.50 | 42.52 | 39.38 | 40.22 | 23,158,568 | -1.25(-3.01%) |
Jul 11, 2023 | 40.99 | 42.58 | 40.11 | 41.47 | 23,261,596 | +0.67(+1.64%) |
Jul 10, 2023 | 40.00 | 41.25 | 37.62 | 40.80 | 22,520,032 | +1.55(+3.95%) |
Jul 07, 2023 | 39.56 | 42.19 | 39.03 | 39.25 | 31,188,292 | +0.17(+0.44%) |
Jul 06, 2023 | 39.00 | 40.38 | 36.18 | 39.08 | 29,301,642 | -1.04(-2.59%) |
Jul 05, 2023 | 37.44 | 40.47 | 36.93 | 40.12 | 25,232,304 | +2.64(+7.04%) |