Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.98 | 39.30 | 37.62 | 37.66 | 166,610 | -0.77(-2.01%) |
Sep 28, 2023 | 38.25 | 39.19 | 37.72 | 38.43 | 215,055 | +0.21(+0.55%) |
Sep 27, 2023 | 37.64 | 38.47 | 37.53 | 38.22 | 198,110 | +1.00(+2.69%) |
Sep 26, 2023 | 38.52 | 38.86 | 37.10 | 37.22 | 304,389 | -1.52(-3.91%) |
Sep 25, 2023 | 36.49 | 38.78 | 38.20 | 38.74 | 266,637 | +1.99(+5.43%) |
Sep 22, 2023 | 39.26 | 39.51 | 35.91 | 36.74 | 889,749 | -2.60(-6.61%) |
Sep 21, 2023 | 40.27 | 40.31 | 38.82 | 39.34 | 372,345 | -1.49(-3.65%) |
Sep 20, 2023 | 41.11 | 41.99 | 40.78 | 40.83 | 139,456 | +0.05(+0.11%) |
Sep 19, 2023 | 41.30 | 41.90 | 40.76 | 40.79 | 218,813 | -0.51(-1.22%) |
Sep 18, 2023 | 41.96 | 41.98 | 40.94 | 41.29 | 177,964 | -0.73(-1.75%) |
Sep 15, 2023 | 41.82 | 42.12 | 40.98 | 42.03 | 515,786 | +0.03(+0.07%) |
Sep 14, 2023 | 41.52 | 42.32 | 41.39 | 42.00 | 268,944 | +1.04(+2.53%) |
Sep 13, 2023 | 42.03 | 42.08 | 40.96 | 40.96 | 352,775 | -0.99(-2.37%) |
Sep 12, 2023 | 43.07 | 43.35 | 41.87 | 41.95 | 289,016 | -1.32(-3.06%) |
Sep 11, 2023 | 43.20 | 43.77 | 42.74 | 43.28 | 182,369 | +0.53(+1.25%) |
Sep 08, 2023 | 43.20 | 44.08 | 42.59 | 42.74 | 132,891 | -0.50(-1.15%) |
Sep 07, 2023 | 43.50 | 44.03 | 43.09 | 43.24 | 158,724 | -0.45(-1.03%) |
Sep 06, 2023 | 44.99 | 45.97 | 43.64 | 43.69 | 184,745 | -1.43(-3.18%) |
Sep 05, 2023 | 46.47 | 46.75 | 44.89 | 45.12 | 235,626 | -1.86(-3.95%) |
Sep 01, 2023 | 47.48 | 47.98 | 46.47 | 46.98 | 136,678 | -0.07(-0.15%) |
Aug 31, 2023 | 48.08 | 48.46 | 47.01 | 47.05 | 193,907 | -0.65(-1.36%) |
Aug 30, 2023 | 46.94 | 47.78 | 46.80 | 47.70 | 202,973 | +0.77(+1.64%) |
Aug 29, 2023 | 44.88 | 47.00 | 44.60 | 46.92 | 391,727 | +1.94(+4.31%) |
Aug 28, 2023 | 41.74 | 45.06 | 41.74 | 44.99 | 345,231 | +3.51(+8.46%) |
Aug 25, 2023 | 41.61 | 42.12 | 40.29 | 41.48 | 286,123 | +0.06(+0.13%) |
Aug 24, 2023 | 41.83 | 42.31 | 40.90 | 41.42 | 538,473 | -0.74(-1.74%) |
Aug 23, 2023 | 44.11 | 44.40 | 41.99 | 42.16 | 472,413 | -1.84(-4.18%) |
Aug 22, 2023 | 43.21 | 44.88 | 42.05 | 43.99 | 504,585 | +0.87(+2.02%) |
Aug 21, 2023 | 45.32 | 45.73 | 42.78 | 43.12 | 478,760 | -1.93(-4.28%) |
Aug 18, 2023 | 45.17 | 46.15 | 44.19 | 45.05 | 291,996 | -0.66(-1.45%) |
Aug 17, 2023 | 46.31 | 47.02 | 45.65 | 45.71 | 135,941 | -0.30(-0.66%) |
Aug 16, 2023 | 47.38 | 48.11 | 45.78 | 46.01 | 248,228 | -1.56(-3.28%) |
Aug 15, 2023 | 47.80 | 48.18 | 47.01 | 47.58 | 129,158 | -0.81(-1.67%) |
Aug 14, 2023 | 47.46 | 48.42 | 46.74 | 48.38 | 166,812 | +0.44(+0.92%) |
Aug 11, 2023 | 45.76 | 48.15 | 45.48 | 47.94 | 190,114 | +1.78(+3.86%) |
Aug 10, 2023 | 47.88 | 48.69 | 45.67 | 46.16 | 300,368 | -1.69(-3.53%) |
Aug 09, 2023 | 49.69 | 49.96 | 47.65 | 47.85 | 272,862 | -1.86(-3.74%) |
Aug 08, 2023 | 48.73 | 50.38 | 48.22 | 49.71 | 271,776 | -0.19(-0.38%) |
Aug 07, 2023 | 49.11 | 50.05 | 48.43 | 49.90 | 228,197 | +1.25(+2.58%) |
Aug 04, 2023 | 48.01 | 48.94 | 47.33 | 48.65 | 174,754 | +1.15(+2.43%) |
Aug 03, 2023 | 47.78 | 48.48 | 47.37 | 47.49 | 144,413 | -0.75(-1.55%) |
Aug 02, 2023 | 48.12 | 48.92 | 46.71 | 48.24 | 248,271 | -0.85(-1.73%) |
Aug 01, 2023 | 49.93 | 50.00 | 48.71 | 49.09 | 216,615 | -0.97(-1.94%) |
Jul 31, 2023 | 50.61 | 50.88 | 48.53 | 50.06 | 383,450 | -0.30(-0.59%) |
Jul 28, 2023 | 51.85 | 52.56 | 49.60 | 50.36 | 489,335 | -0.27(-0.53%) |
Jul 27, 2023 | 54.05 | 54.74 | 49.59 | 50.63 | 592,434 | -2.68(-5.02%) |
Jul 26, 2023 | 50.48 | 53.65 | 49.38 | 53.31 | 1,803,976 | +1.27(+2.44%) |
Jul 25, 2023 | 52.69 | 54.37 | 51.71 | 52.03 | 353,400 | -0.74(-1.40%) |
Jul 24, 2023 | 50.94 | 53.65 | 50.82 | 52.77 | 252,237 | +1.93(+3.79%) |
Jul 21, 2023 | 51.24 | 51.39 | 50.31 | 50.84 | 391,039 | +0.00(+0.00%) |
Jul 20, 2023 | 50.38 | 51.24 | 49.93 | 50.84 | 400,173 | +0.29(+0.57%) |
Jul 19, 2023 | 49.23 | 50.66 | 48.78 | 50.56 | 386,941 | +1.40(+2.84%) |
Jul 18, 2023 | 46.54 | 49.69 | 46.19 | 49.16 | 500,815 | +2.93(+6.34%) |
Jul 17, 2023 | 44.58 | 46.56 | 44.46 | 46.23 | 229,638 | +1.50(+3.35%) |
Jul 14, 2023 | 45.07 | 45.57 | 44.17 | 44.73 | 178,896 | -0.50(-1.10%) |
Jul 13, 2023 | 43.71 | 45.51 | 43.56 | 45.23 | 295,031 | +1.88(+4.35%) |
Jul 12, 2023 | 43.29 | 43.72 | 42.37 | 43.34 | 190,459 | +0.52(+1.22%) |
Jul 11, 2023 | 42.10 | 43.12 | 41.97 | 42.82 | 177,204 | +0.98(+2.35%) |
Jul 10, 2023 | 40.23 | 41.90 | 40.23 | 41.84 | 267,745 | +1.51(+3.76%) |
Jul 07, 2023 | 39.91 | 41.15 | 39.84 | 40.32 | 132,570 | +0.41(+1.02%) |
Jul 06, 2023 | 40.50 | 40.50 | 39.13 | 39.92 | 230,327 | -0.93(-2.27%) |
Jul 05, 2023 | 41.38 | 41.98 | 40.60 | 40.85 | 146,165 | -0.86(-2.05%) |