Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.49 | 18.63 | 18.12 | 18.26 | 6,591,780 | -0.01(-0.05%) |
Sep 28, 2023 | 17.57 | 18.37 | 17.51 | 18.27 | 6,977,307 | +0.60(+3.40%) |
Sep 27, 2023 | 17.79 | 17.97 | 17.53 | 17.67 | 5,489,293 | -0.01(-0.06%) |
Sep 26, 2023 | 18.17 | 18.26 | 17.65 | 17.68 | 6,446,841 | -0.61(-3.34%) |
Sep 25, 2023 | 18.03 | 18.34 | 18.20 | 18.29 | 6,815,725 | +0.15(+0.83%) |
Sep 22, 2023 | 18.38 | 18.55 | 17.90 | 18.14 | 6,690,209 | -0.02(-0.11%) |
Sep 21, 2023 | 18.18 | 18.41 | 17.96 | 18.16 | 7,847,533 | -0.25(-1.36%) |
Sep 20, 2023 | 19.08 | 19.21 | 18.36 | 18.41 | 12,614,926 | -1.04(-5.35%) |
Sep 19, 2023 | 19.01 | 19.69 | 18.90 | 19.45 | 8,586,572 | +0.25(+1.30%) |
Sep 18, 2023 | 20.05 | 20.15 | 19.18 | 19.20 | 10,745,439 | -0.95(-4.71%) |
Sep 15, 2023 | 21.27 | 21.27 | 20.08 | 20.15 | 13,043,976 | -1.12(-5.27%) |
Sep 14, 2023 | 21.49 | 21.66 | 21.05 | 21.27 | 6,126,728 | -0.24(-1.12%) |
Sep 13, 2023 | 21.86 | 22.05 | 21.49 | 21.51 | 5,194,271 | -0.39(-1.78%) |
Sep 12, 2023 | 22.20 | 22.55 | 21.87 | 21.90 | 5,112,587 | -0.45(-2.01%) |
Sep 11, 2023 | 23.15 | 23.24 | 22.28 | 22.35 | 6,380,390 | -0.64(-2.78%) |
Sep 08, 2023 | 23.37 | 23.71 | 22.97 | 22.99 | 5,337,059 | -0.59(-2.50%) |
Sep 07, 2023 | 23.88 | 24.05 | 23.16 | 23.58 | 7,380,683 | -0.84(-3.44%) |
Sep 06, 2023 | 24.52 | 25.46 | 24.29 | 24.42 | 6,805,933 | +0.01(+0.04%) |
Sep 05, 2023 | 24.61 | 25.29 | 24.10 | 24.41 | 8,355,164 | -0.26(-1.05%) |
Sep 01, 2023 | 24.19 | 24.80 | 24.00 | 24.67 | 9,853,089 | +0.69(+2.88%) |
Aug 31, 2023 | 25.00 | 25.16 | 23.03 | 23.98 | 24,868,366 | -3.35(-12.26%) |
Aug 30, 2023 | 27.49 | 27.73 | 26.83 | 27.33 | 12,218,788 | +0.05(+0.18%) |
Aug 29, 2023 | 26.17 | 27.70 | 26.15 | 27.28 | 6,510,940 | +1.18(+4.52%) |
Aug 28, 2023 | 26.00 | 26.22 | 25.78 | 26.10 | 4,298,050 | +0.34(+1.32%) |
Aug 25, 2023 | 25.85 | 25.93 | 25.29 | 25.76 | 4,228,242 | +0.00(+0.00%) |
Aug 24, 2023 | 25.96 | 26.11 | 25.57 | 25.76 | 5,748,272 | -0.42(-1.60%) |
Aug 23, 2023 | 26.69 | 26.82 | 26.14 | 26.18 | 4,490,182 | -0.51(-1.91%) |
Aug 22, 2023 | 27.50 | 27.66 | 26.64 | 26.69 | 3,961,749 | -0.73(-2.66%) |
Aug 21, 2023 | 27.31 | 27.96 | 27.17 | 27.42 | 4,856,980 | -0.07(-0.25%) |
Aug 18, 2023 | 27.00 | 27.92 | 26.91 | 27.49 | 5,168,107 | -0.15(-0.54%) |
Aug 17, 2023 | 28.45 | 28.50 | 27.54 | 27.64 | 3,993,577 | -0.69(-2.44%) |
Aug 16, 2023 | 29.20 | 29.28 | 28.24 | 28.33 | 5,765,710 | -0.99(-3.38%) |
Aug 15, 2023 | 30.01 | 30.25 | 29.32 | 29.32 | 3,772,632 | -0.90(-2.98%) |
Aug 14, 2023 | 30.72 | 30.98 | 29.89 | 30.22 | 4,672,952 | -0.67(-2.17%) |
Aug 11, 2023 | 30.74 | 31.26 | 30.65 | 30.89 | 3,047,940 | -0.22(-0.71%) |
Aug 10, 2023 | 30.81 | 31.58 | 30.60 | 31.11 | 2,979,558 | +0.60(+1.97%) |
Aug 09, 2023 | 31.46 | 31.61 | 30.42 | 30.51 | 3,461,477 | -0.72(-2.31%) |
Aug 08, 2023 | 31.75 | 31.87 | 31.00 | 31.23 | 4,808,132 | -0.90(-2.80%) |
Aug 07, 2023 | 32.40 | 32.90 | 31.65 | 32.13 | 3,378,521 | -0.34(-1.05%) |
Aug 04, 2023 | 33.02 | 33.19 | 32.22 | 32.47 | 2,666,796 | -0.30(-0.92%) |
Aug 03, 2023 | 32.25 | 32.92 | 31.76 | 32.77 | 3,200,955 | +0.35(+1.08%) |
Aug 02, 2023 | 32.95 | 33.01 | 32.29 | 32.42 | 2,714,373 | -1.14(-3.40%) |
Aug 01, 2023 | 33.50 | 33.76 | 33.10 | 33.56 | 2,650,247 | -0.34(-1.00%) |
Jul 31, 2023 | 33.85 | 34.37 | 33.71 | 33.90 | 2,451,297 | +0.29(+0.86%) |
Jul 28, 2023 | 33.11 | 33.66 | 33.01 | 33.61 | 2,909,893 | +0.90(+2.75%) |
Jul 27, 2023 | 34.11 | 34.43 | 32.42 | 32.71 | 5,061,886 | -0.83(-2.47%) |
Jul 26, 2023 | 33.52 | 33.86 | 32.91 | 33.54 | 4,469,211 | -0.23(-0.68%) |
Jul 25, 2023 | 33.95 | 34.42 | 33.54 | 33.77 | 3,816,457 | -0.12(-0.35%) |
Jul 24, 2023 | 35.13 | 35.22 | 33.80 | 33.89 | 5,836,506 | -1.43(-4.05%) |
Jul 21, 2023 | 36.05 | 36.09 | 34.63 | 35.32 | 6,345,307 | +0.15(+0.43%) |
Jul 20, 2023 | 37.69 | 37.75 | 35.08 | 35.17 | 6,741,785 | -2.87(-7.54%) |
Jul 19, 2023 | 38.31 | 38.95 | 37.58 | 38.04 | 9,096,917 | -0.03(-0.08%) |
Jul 18, 2023 | 38.00 | 38.25 | 37.67 | 38.07 | 6,298,134 | +0.17(+0.45%) |
Jul 17, 2023 | 39.36 | 39.46 | 37.20 | 37.90 | 11,561,573 | -0.09(-0.24%) |
Jul 14, 2023 | 37.64 | 38.95 | 37.57 | 37.99 | 2,957,179 | +0.30(+0.80%) |
Jul 13, 2023 | 37.65 | 38.45 | 37.53 | 37.69 | 3,833,816 | +0.31(+0.83%) |
Jul 12, 2023 | 38.95 | 39.01 | 36.93 | 37.38 | 4,097,214 | -1.19(-3.09%) |
Jul 11, 2023 | 37.06 | 38.95 | 36.95 | 38.57 | 3,849,040 | +1.67(+4.53%) |
Jul 10, 2023 | 36.72 | 37.65 | 36.29 | 36.90 | 3,124,493 | +0.20(+0.54%) |
Jul 07, 2023 | 36.78 | 37.31 | 36.55 | 36.70 | 2,264,581 | -0.07(-0.19%) |
Jul 06, 2023 | 38.01 | 38.14 | 36.47 | 36.77 | 3,122,594 | -1.03(-2.72%) |
Jul 05, 2023 | 38.35 | 38.40 | 36.43 | 37.80 | 3,739,825 | -0.60(-1.56%) |