Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.60 | 44.12 | 42.93 | 42.97 | 545,486 | -0.63(-1.44%) |
Sep 28, 2023 | 42.22 | 43.68 | 42.00 | 43.60 | 236,973 | +1.38(+3.27%) |
Sep 27, 2023 | 40.98 | 42.77 | 40.84 | 42.22 | 238,126 | +1.41(+3.46%) |
Sep 26, 2023 | 40.70 | 41.96 | 40.68 | 40.81 | 220,858 | -0.09(-0.22%) |
Sep 25, 2023 | 40.49 | 41.02 | 40.66 | 40.90 | 174,494 | +0.22(+0.54%) |
Sep 22, 2023 | 40.62 | 41.24 | 40.58 | 40.68 | 138,968 | +0.03(+0.07%) |
Sep 21, 2023 | 40.94 | 41.76 | 40.44 | 40.65 | 197,026 | -0.60(-1.45%) |
Sep 20, 2023 | 41.02 | 42.03 | 41.02 | 41.25 | 163,681 | +0.41(+1.00%) |
Sep 19, 2023 | 40.13 | 41.12 | 40.00 | 40.84 | 224,164 | +0.81(+2.02%) |
Sep 18, 2023 | 41.06 | 41.40 | 40.03 | 40.03 | 191,055 | -1.08(-2.63%) |
Sep 15, 2023 | 41.05 | 41.75 | 40.73 | 41.11 | 222,901 | -0.30(-0.72%) |
Sep 14, 2023 | 41.95 | 42.96 | 41.40 | 41.41 | 367,988 | -0.54(-1.29%) |
Sep 13, 2023 | 41.17 | 41.99 | 40.62 | 41.95 | 208,651 | +0.91(+2.22%) |
Sep 12, 2023 | 41.20 | 41.35 | 40.10 | 41.04 | 334,556 | -0.07(-0.17%) |
Sep 11, 2023 | 41.80 | 42.32 | 40.90 | 41.11 | 318,122 | -0.64(-1.53%) |
Sep 08, 2023 | 42.65 | 43.39 | 41.58 | 41.75 | 218,862 | -1.34(-3.11%) |
Sep 07, 2023 | 43.46 | 44.48 | 43.08 | 43.09 | 372,944 | -0.36(-0.83%) |
Sep 06, 2023 | 45.65 | 46.17 | 43.17 | 43.45 | 355,399 | -1.94(-4.27%) |
Sep 05, 2023 | 45.93 | 46.61 | 45.03 | 45.39 | 573,033 | -0.55(-1.20%) |
Sep 01, 2023 | 45.88 | 46.86 | 45.76 | 45.94 | 356,427 | +0.07(+0.15%) |
Aug 31, 2023 | 46.01 | 46.86 | 45.59 | 45.87 | 504,502 | -0.38(-0.82%) |
Aug 30, 2023 | 44.99 | 46.77 | 44.29 | 46.25 | 412,621 | +0.97(+2.14%) |
Aug 29, 2023 | 41.87 | 45.46 | 41.78 | 45.28 | 729,735 | +3.56(+8.53%) |
Aug 28, 2023 | 39.45 | 41.72 | 39.45 | 41.72 | 376,321 | +2.30(+5.83%) |
Aug 25, 2023 | 39.52 | 39.92 | 39.17 | 39.42 | 264,651 | -0.50(-1.25%) |
Aug 24, 2023 | 39.67 | 40.24 | 39.26 | 39.92 | 252,915 | +0.06(+0.15%) |
Aug 23, 2023 | 39.76 | 40.50 | 39.37 | 39.86 | 262,253 | -0.15(-0.37%) |
Aug 22, 2023 | 39.76 | 40.39 | 39.50 | 40.01 | 343,629 | +0.13(+0.33%) |
Aug 21, 2023 | 40.45 | 41.48 | 39.83 | 39.88 | 562,646 | +0.13(+0.33%) |
Aug 18, 2023 | 39.21 | 40.43 | 38.66 | 39.75 | 844,476 | +0.24(+0.61%) |
Aug 17, 2023 | 39.27 | 39.71 | 37.92 | 39.51 | 843,334 | -0.01(-0.03%) |
Aug 16, 2023 | 39.68 | 40.88 | 39.50 | 39.52 | 757,668 | -0.26(-0.65%) |
Aug 15, 2023 | 39.78 | 40.69 | 38.66 | 39.78 | 447,649 | -0.38(-0.95%) |
Aug 14, 2023 | 39.22 | 40.35 | 39.12 | 40.16 | 731,377 | +0.65(+1.65%) |
Aug 11, 2023 | 38.00 | 39.71 | 37.77 | 39.51 | 849,032 | +1.44(+3.78%) |
Aug 10, 2023 | 37.98 | 38.81 | 37.52 | 38.07 | 417,041 | +0.54(+1.44%) |
Aug 09, 2023 | 38.50 | 39.29 | 36.76 | 37.53 | 1,196,078 | -0.89(-2.32%) |
Aug 08, 2023 | 34.95 | 39.38 | 33.51 | 38.42 | 2,752,247 | +7.16(+22.90%) |
Aug 07, 2023 | 33.00 | 33.74 | 30.94 | 31.26 | 1,736,770 | -2.50(-7.41%) |
Aug 04, 2023 | 25.65 | 35.00 | 25.00 | 33.76 | 7,528,488 | +16.26(+92.91%) |
Aug 03, 2023 | 17.40 | 17.63 | 17.04 | 17.50 | 231,638 | +0.13(+0.75%) |
Aug 02, 2023 | 17.43 | 17.51 | 16.95 | 17.37 | 197,231 | -0.11(-0.63%) |
Aug 01, 2023 | 17.61 | 17.72 | 17.10 | 17.48 | 205,031 | -0.23(-1.30%) |
Jul 31, 2023 | 18.00 | 18.25 | 17.56 | 17.71 | 200,793 | -0.17(-0.95%) |
Jul 28, 2023 | 17.86 | 18.17 | 17.79 | 17.88 | 215,577 | +0.18(+1.02%) |
Jul 27, 2023 | 18.87 | 18.93 | 17.69 | 17.70 | 150,703 | -1.05(-5.60%) |
Jul 26, 2023 | 18.60 | 18.77 | 18.32 | 18.75 | 178,068 | +0.08(+0.43%) |
Jul 25, 2023 | 17.85 | 18.68 | 17.70 | 18.67 | 253,347 | +0.95(+5.36%) |
Jul 24, 2023 | 17.28 | 17.82 | 17.28 | 17.72 | 321,697 | +0.34(+1.96%) |
Jul 21, 2023 | 17.93 | 17.97 | 17.36 | 17.38 | 232,501 | -0.47(-2.63%) |
Jul 20, 2023 | 17.97 | 17.97 | 17.35 | 17.85 | 299,532 | -0.13(-0.72%) |
Jul 19, 2023 | 17.30 | 18.01 | 17.05 | 17.98 | 274,014 | +1.16(+6.90%) |
Jul 18, 2023 | 16.24 | 17.26 | 16.24 | 16.82 | 307,931 | +0.98(+6.19%) |
Jul 17, 2023 | 15.80 | 16.38 | 15.64 | 15.84 | 468,016 | -0.40(-2.46%) |
Jul 14, 2023 | 17.45 | 17.45 | 16.16 | 16.24 | 426,941 | -1.25(-7.15%) |
Jul 13, 2023 | 17.92 | 17.92 | 17.31 | 17.49 | 276,028 | -0.41(-2.29%) |
Jul 12, 2023 | 17.70 | 18.16 | 17.51 | 17.90 | 209,122 | +0.33(+1.88%) |
Jul 11, 2023 | 17.76 | 17.77 | 17.14 | 17.57 | 231,699 | -0.20(-1.13%) |
Jul 10, 2023 | 18.70 | 18.80 | 17.74 | 17.77 | 242,180 | -0.85(-4.56%) |
Jul 07, 2023 | 18.04 | 18.66 | 17.76 | 18.62 | 356,829 | +0.58(+3.22%) |
Jul 06, 2023 | 17.40 | 18.06 | 17.10 | 18.04 | 445,435 | +0.50(+2.85%) |
Jul 05, 2023 | 17.77 | 18.04 | 17.31 | 17.54 | 339,158 | -0.37(-2.07%) |