Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.99 | 28.34 | 27.05 | 27.05 | 2,063,722 | -0.92(-3.29%) |
Aug 30, 2023 | 27.88 | 28.96 | 27.75 | 27.97 | 1,710,157 | -0.04(-0.14%) |
Aug 29, 2023 | 28.09 | 28.46 | 27.77 | 28.01 | 1,826,902 | -0.29(-1.02%) |
Aug 28, 2023 | 29.13 | 29.27 | 28.01 | 28.30 | 2,651,368 | -0.56(-1.94%) |
Aug 25, 2023 | 29.11 | 29.62 | 26.90 | 28.86 | 7,090,776 | -2.65(-8.41%) |
Aug 24, 2023 | 32.72 | 32.99 | 31.15 | 31.51 | 1,197,605 | -1.25(-3.82%) |
Aug 23, 2023 | 32.18 | 32.92 | 32.05 | 32.76 | 849,688 | +0.48(+1.49%) |
Aug 22, 2023 | 32.73 | 33.06 | 31.89 | 32.28 | 636,033 | -0.12(-0.37%) |
Aug 21, 2023 | 32.66 | 32.82 | 31.95 | 32.40 | 968,178 | -0.32(-0.98%) |
Aug 18, 2023 | 31.89 | 32.93 | 31.71 | 32.72 | 1,155,500 | +0.48(+1.49%) |
Aug 17, 2023 | 33.41 | 33.59 | 32.08 | 32.24 | 1,311,790 | -1.24(-3.70%) |
Aug 16, 2023 | 34.57 | 35.03 | 33.42 | 33.48 | 1,386,632 | -1.24(-3.57%) |
Aug 15, 2023 | 35.78 | 35.90 | 34.46 | 34.72 | 1,437,479 | -1.41(-3.90%) |
Aug 14, 2023 | 35.53 | 36.68 | 35.20 | 36.13 | 1,378,833 | +0.34(+0.95%) |
Aug 11, 2023 | 35.16 | 36.85 | 35.05 | 35.79 | 1,954,054 | +0.78(+2.23%) |
Aug 10, 2023 | 36.05 | 36.46 | 34.83 | 35.01 | 2,261,030 | -0.90(-2.51%) |
Aug 09, 2023 | 36.00 | 36.27 | 34.69 | 35.91 | 2,001,725 | -0.16(-0.44%) |
Aug 08, 2023 | 35.12 | 36.16 | 34.47 | 36.07 | 2,124,064 | +0.47(+1.32%) |
Aug 07, 2023 | 35.11 | 36.43 | 34.61 | 35.60 | 2,646,558 | +0.49(+1.40%) |
Aug 04, 2023 | 38.00 | 38.30 | 34.30 | 35.11 | 10,886,375 | -11.57(-24.79%) |
Aug 03, 2023 | 46.54 | 48.40 | 46.54 | 46.68 | 3,026,323 | -0.32(-0.68%) |
Aug 02, 2023 | 47.24 | 47.62 | 45.63 | 47.00 | 1,697,441 | -1.40(-2.89%) |
Aug 01, 2023 | 48.78 | 49.50 | 48.00 | 48.40 | 1,519,341 | -1.12(-2.26%) |
Jul 31, 2023 | 48.16 | 49.60 | 48.16 | 49.52 | 1,142,595 | +1.23(+2.55%) |
Jul 28, 2023 | 47.22 | 48.92 | 47.22 | 48.29 | 926,666 | +1.84(+3.96%) |
Jul 27, 2023 | 47.56 | 47.98 | 45.89 | 46.45 | 901,521 | -0.31(-0.66%) |
Jul 26, 2023 | 48.62 | 48.62 | 45.96 | 46.76 | 1,503,728 | -1.98(-4.06%) |
Jul 25, 2023 | 47.18 | 48.78 | 47.18 | 48.74 | 1,048,849 | +1.92(+4.10%) |
Jul 24, 2023 | 49.36 | 49.36 | 46.79 | 46.82 | 1,123,234 | -1.94(-3.98%) |
Jul 21, 2023 | 49.50 | 50.05 | 48.24 | 48.76 | 1,125,251 | +0.22(+0.45%) |
Jul 20, 2023 | 49.17 | 49.61 | 47.83 | 48.54 | 1,131,150 | -1.36(-2.73%) |
Jul 19, 2023 | 50.73 | 51.69 | 49.27 | 49.90 | 1,227,907 | +0.18(+0.36%) |
Jul 18, 2023 | 48.49 | 50.23 | 48.42 | 49.72 | 1,313,988 | +1.04(+2.14%) |
Jul 17, 2023 | 46.68 | 49.04 | 46.22 | 48.68 | 1,488,760 | +2.05(+4.40%) |
Jul 14, 2023 | 49.13 | 49.61 | 46.31 | 46.63 | 1,203,711 | -2.39(-4.88%) |
Jul 13, 2023 | 48.55 | 49.70 | 48.25 | 49.02 | 1,364,222 | +1.10(+2.30%) |
Jul 12, 2023 | 48.10 | 48.44 | 46.58 | 47.92 | 1,240,882 | +0.95(+2.02%) |
Jul 11, 2023 | 47.51 | 48.14 | 46.41 | 46.97 | 1,227,232 | -0.15(-0.32%) |
Jul 10, 2023 | 46.00 | 47.14 | 44.28 | 47.12 | 1,833,974 | +0.99(+2.15%) |
Jul 07, 2023 | 45.10 | 47.17 | 45.08 | 46.13 | 2,708,749 | +1.04(+2.31%) |
Jul 06, 2023 | 39.77 | 45.40 | 39.17 | 45.09 | 4,972,716 | +5.32(+13.38%) |
Jul 05, 2023 | 38.92 | 40.17 | 38.92 | 39.77 | 805,586 | +0.22(+0.56%) |
Jul 03, 2023 | 40.15 | 40.27 | 39.10 | 39.55 | 744,835 | -0.59(-1.47%) |
Jun 30, 2023 | 39.83 | 40.62 | 39.82 | 40.14 | 830,191 | +0.97(+2.48%) |
Jun 29, 2023 | 39.91 | 40.26 | 38.85 | 39.17 | 917,158 | -0.56(-1.41%) |
Jun 28, 2023 | 39.16 | 40.80 | 39.12 | 39.73 | 1,211,393 | +0.37(+0.94%) |
Jun 27, 2023 | 38.17 | 39.47 | 37.71 | 39.36 | 1,359,131 | +1.66(+4.40%) |
Jun 26, 2023 | 38.34 | 39.35 | 37.39 | 37.70 | 1,246,243 | -0.92(-2.38%) |
Jun 23, 2023 | 38.28 | 39.18 | 38.09 | 38.62 | 2,070,049 | -0.42(-1.08%) |
Jun 22, 2023 | 39.20 | 40.07 | 38.60 | 39.04 | 2,306,646 | -2.34(-5.65%) |
Jun 21, 2023 | 42.66 | 42.95 | 40.97 | 41.38 | 1,289,457 | -1.55(-3.61%) |
Jun 20, 2023 | 43.31 | 44.23 | 42.69 | 42.93 | 1,459,077 | -0.81(-1.85%) |
Jun 16, 2023 | 46.04 | 46.35 | 43.55 | 43.74 | 2,828,567 | -2.18(-4.75%) |