Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.87 | 33.24 | 32.57 | 32.64 | 1,420,305 | +0.53(+1.65%) |
Sep 28, 2023 | 32.04 | 32.65 | 31.62 | 32.11 | 2,568,157 | +0.14(+0.44%) |
Sep 27, 2023 | 31.81 | 32.30 | 31.23 | 31.97 | 1,320,934 | +0.21(+0.66%) |
Sep 26, 2023 | 31.68 | 32.25 | 31.57 | 31.76 | 1,699,725 | -0.42(-1.31%) |
Sep 25, 2023 | 30.81 | 32.37 | 32.00 | 32.18 | 3,209,530 | +0.91(+2.91%) |
Sep 22, 2023 | 29.79 | 32.43 | 29.53 | 31.27 | 9,173,678 | +2.35(+8.13%) |
Sep 21, 2023 | 29.59 | 29.90 | 28.47 | 28.92 | 3,034,275 | -1.23(-4.08%) |
Sep 20, 2023 | 30.91 | 31.16 | 30.11 | 30.15 | 2,626,657 | -0.59(-1.92%) |
Sep 19, 2023 | 31.84 | 31.84 | 30.52 | 30.74 | 3,499,591 | -1.26(-3.94%) |
Sep 18, 2023 | 32.18 | 32.51 | 31.73 | 32.00 | 2,115,333 | -0.41(-1.27%) |
Sep 15, 2023 | 33.26 | 33.26 | 32.10 | 32.41 | 4,474,848 | -1.34(-3.97%) |
Sep 14, 2023 | 33.01 | 33.86 | 32.41 | 33.75 | 2,401,704 | +1.03(+3.15%) |
Sep 13, 2023 | 32.97 | 33.04 | 32.47 | 32.72 | 1,606,304 | -0.04(-0.12%) |
Sep 12, 2023 | 32.87 | 33.32 | 32.21 | 32.76 | 1,952,854 | -0.07(-0.21%) |
Sep 11, 2023 | 33.72 | 33.82 | 32.24 | 32.83 | 2,517,088 | -0.37(-1.11%) |
Sep 08, 2023 | 33.16 | 33.68 | 33.15 | 33.20 | 1,671,997 | -0.35(-1.04%) |
Sep 07, 2023 | 34.57 | 34.57 | 33.11 | 33.55 | 2,711,948 | -1.33(-3.81%) |
Sep 06, 2023 | 35.23 | 35.48 | 34.49 | 34.88 | 2,236,927 | -0.78(-2.19%) |
Sep 05, 2023 | 36.02 | 36.60 | 35.38 | 35.66 | 3,377,421 | -1.88(-5.01%) |
Sep 01, 2023 | 38.12 | 38.31 | 37.30 | 37.54 | 1,218,230 | -0.09(-0.24%) |
Aug 31, 2023 | 36.79 | 37.99 | 36.78 | 37.63 | 1,922,078 | +1.18(+3.24%) |
Aug 30, 2023 | 36.30 | 37.23 | 36.01 | 36.45 | 1,570,631 | -0.41(-1.11%) |
Aug 29, 2023 | 35.99 | 37.13 | 35.79 | 36.86 | 2,176,995 | +0.90(+2.50%) |
Aug 28, 2023 | 35.53 | 36.55 | 35.48 | 35.96 | 1,588,683 | +0.57(+1.61%) |
Aug 25, 2023 | 35.25 | 35.82 | 34.62 | 35.39 | 1,923,414 | -0.03(-0.08%) |
Aug 24, 2023 | 38.39 | 38.90 | 35.28 | 35.42 | 4,351,133 | -2.20(-5.85%) |
Aug 23, 2023 | 35.89 | 37.69 | 35.52 | 37.62 | 3,120,294 | +1.11(+3.04%) |
Aug 22, 2023 | 36.28 | 36.86 | 35.64 | 36.51 | 2,892,091 | +0.82(+2.30%) |
Aug 21, 2023 | 34.39 | 35.79 | 34.09 | 35.69 | 2,924,437 | +1.24(+3.60%) |
Aug 18, 2023 | 32.62 | 34.80 | 32.62 | 34.45 | 4,634,382 | +1.01(+3.02%) |
Aug 17, 2023 | 33.30 | 34.55 | 32.24 | 33.44 | 9,009,701 | +0.47(+1.43%) |
Aug 16, 2023 | 35.74 | 36.48 | 29.60 | 32.97 | 33,287,738 | -14.04(-29.87%) |
Aug 15, 2023 | 47.58 | 48.88 | 46.68 | 47.01 | 4,818,623 | -0.60(-1.26%) |
Aug 14, 2023 | 44.22 | 47.68 | 44.11 | 47.61 | 2,947,678 | +2.43(+5.38%) |
Aug 11, 2023 | 45.90 | 46.03 | 44.34 | 45.18 | 3,660,761 | -1.49(-3.19%) |
Aug 10, 2023 | 46.96 | 48.62 | 46.44 | 46.67 | 2,532,985 | -0.54(-1.14%) |
Aug 09, 2023 | 49.25 | 49.52 | 47.08 | 47.21 | 2,220,049 | -2.70(-5.41%) |
Aug 08, 2023 | 49.45 | 49.95 | 48.35 | 49.91 | 2,424,542 | -0.76(-1.50%) |
Aug 07, 2023 | 50.42 | 51.61 | 49.88 | 50.67 | 3,687,602 | +0.51(+1.02%) |
Aug 04, 2023 | 46.95 | 51.26 | 46.71 | 50.16 | 4,163,886 | +3.14(+6.68%) |
Aug 03, 2023 | 45.57 | 47.56 | 45.08 | 47.02 | 2,244,176 | +0.92(+2.00%) |
Aug 02, 2023 | 45.64 | 46.63 | 45.16 | 46.10 | 2,403,216 | -0.84(-1.79%) |
Aug 01, 2023 | 46.94 | 47.81 | 46.33 | 46.94 | 2,147,791 | -0.42(-0.89%) |
Jul 31, 2023 | 46.55 | 47.79 | 46.55 | 47.36 | 1,420,069 | +0.79(+1.70%) |
Jul 28, 2023 | 48.33 | 48.33 | 46.29 | 46.57 | 1,856,414 | -0.57(-1.21%) |
Jul 27, 2023 | 47.89 | 48.32 | 46.68 | 47.14 | 2,123,378 | +0.02(+0.04%) |
Jul 26, 2023 | 47.22 | 47.48 | 45.97 | 47.12 | 1,609,823 | -0.16(-0.34%) |
Jul 25, 2023 | 46.62 | 47.51 | 46.18 | 47.28 | 1,687,014 | +1.25(+2.72%) |
Jul 24, 2023 | 46.00 | 46.76 | 45.57 | 46.03 | 1,828,225 | +0.02(+0.04%) |
Jul 21, 2023 | 46.56 | 47.23 | 45.35 | 46.01 | 2,564,013 | -0.69(-1.48%) |
Jul 20, 2023 | 48.40 | 48.69 | 46.02 | 46.70 | 2,279,040 | -2.92(-5.88%) |
Jul 19, 2023 | 48.71 | 49.70 | 48.08 | 49.62 | 2,313,641 | +1.25(+2.58%) |
Jul 18, 2023 | 49.88 | 49.88 | 48.05 | 48.37 | 3,574,578 | -2.77(-5.42%) |
Jul 17, 2023 | 50.59 | 51.77 | 49.90 | 51.14 | 1,609,255 | +0.68(+1.35%) |
Jul 14, 2023 | 51.65 | 52.30 | 50.15 | 50.46 | 2,637,898 | -1.87(-3.57%) |
Jul 13, 2023 | 51.76 | 52.98 | 51.15 | 52.33 | 2,226,291 | +2.37(+4.74%) |
Jul 12, 2023 | 51.51 | 51.69 | 48.81 | 49.96 | 3,760,174 | -0.90(-1.77%) |
Jul 11, 2023 | 52.25 | 52.84 | 50.17 | 50.86 | 2,557,711 | -0.94(-1.81%) |
Jul 10, 2023 | 51.00 | 52.73 | 50.89 | 51.80 | 1,826,336 | +0.34(+0.66%) |
Jul 07, 2023 | 49.20 | 53.26 | 49.20 | 51.46 | 3,127,188 | +2.43(+4.96%) |
Jul 06, 2023 | 49.05 | 49.71 | 47.94 | 49.03 | 2,488,956 | -1.58(-3.12%) |
Jul 05, 2023 | 50.30 | 51.70 | 49.56 | 50.61 | 2,441,760 | -0.23(-0.45%) |