Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.70 | 51.00 | 45.90 | 47.10 | 2,536,062 | -2.40(-4.85%) |
Sep 28, 2023 | 47.70 | 50.55 | 45.00 | 49.50 | 2,366,529 | +2.70(+5.77%) |
Sep 27, 2023 | 46.20 | 47.70 | 43.20 | 46.80 | 2,378,159 | +1.80(+4.00%) |
Sep 26, 2023 | 41.10 | 46.20 | 40.20 | 45.00 | 2,456,731 | +3.15(+7.53%) |
Sep 25, 2023 | 36.00 | 41.95 | 41.10 | 41.85 | 2,745,959 | +4.35(+11.60%) |
Sep 22, 2023 | 37.50 | 39.00 | 35.10 | 37.50 | 2,439,612 | -1.50(-3.85%) |
Sep 21, 2023 | 43.50 | 43.50 | 37.80 | 39.00 | 2,991,709 | -2.85(-6.81%) |
Sep 20, 2023 | 44.40 | 48.30 | 41.40 | 41.85 | 3,105,011 | -4.65(-10.00%) |
Sep 19, 2023 | 49.50 | 49.50 | 40.80 | 46.50 | 4,971,970 | -1.20(-2.52%) |
Sep 18, 2023 | 37.20 | 48.90 | 36.90 | 47.70 | 10,180,899 | +12.00(+33.61%) |
Sep 15, 2023 | 39.90 | 41.40 | 34.50 | 35.70 | 9,061,970 | +1.20(+3.48%) |
Sep 14, 2023 | 26.10 | 35.70 | 25.65 | 34.50 | 7,791,440 | +8.41(+32.24%) |
Sep 13, 2023 | 27.30 | 27.38 | 25.50 | 26.09 | 2,285,553 | -1.27(-4.64%) |
Sep 12, 2023 | 26.66 | 27.41 | 24.78 | 27.36 | 3,325,050 | +0.15(+0.54%) |
Sep 11, 2023 | 27.59 | 27.75 | 24.42 | 27.21 | 3,696,231 | +0.81(+3.06%) |
Sep 08, 2023 | 30.90 | 30.90 | 26.40 | 26.40 | 5,022,832 | -4.80(-15.38%) |
Sep 07, 2023 | 31.80 | 32.10 | 30.30 | 31.20 | 1,523,858 | -2.10(-6.31%) |
Sep 06, 2023 | 34.80 | 35.10 | 33.00 | 33.30 | 1,087,110 | -1.80(-5.13%) |
Sep 05, 2023 | 32.40 | 36.00 | 31.80 | 35.10 | 1,554,514 | -0.30(-0.85%) |
Sep 01, 2023 | 35.40 | 36.90 | 34.50 | 35.40 | 1,109,328 | +0.00(+0.00%) |
Aug 31, 2023 | 38.40 | 38.70 | 34.50 | 35.40 | 1,654,544 | -2.70(-7.09%) |
Aug 30, 2023 | 38.40 | 39.60 | 36.30 | 38.10 | 1,123,129 | -0.90(-2.31%) |
Aug 29, 2023 | 36.90 | 40.20 | 36.00 | 39.00 | 1,291,468 | +1.80(+4.84%) |
Aug 28, 2023 | 40.50 | 40.50 | 35.10 | 37.20 | 1,888,282 | -2.10(-5.34%) |
Aug 25, 2023 | 36.90 | 42.30 | 36.60 | 39.30 | 2,232,851 | +2.55(+6.94%) |
Aug 24, 2023 | 39.00 | 39.60 | 35.40 | 36.75 | 1,751,617 | -2.85(-7.20%) |
Aug 23, 2023 | 42.90 | 42.90 | 39.30 | 39.60 | 1,290,158 | -3.00(-7.04%) |
Aug 22, 2023 | 44.40 | 46.05 | 40.20 | 42.60 | 3,048,915 | -2.70(-5.96%) |
Aug 21, 2023 | 50.70 | 53.40 | 44.10 | 45.30 | 3,434,133 | -13.50(-22.96%) |
Aug 18, 2023 | 52.20 | 59.70 | 51.30 | 58.80 | 1,903,196 | +2.70(+4.81%) |
Aug 17, 2023 | 59.40 | 60.90 | 56.10 | 56.10 | 996,707 | -2.10(-3.61%) |
Aug 16, 2023 | 54.90 | 62.09 | 54.00 | 58.20 | 1,561,983 | +0.90(+1.57%) |
Aug 15, 2023 | 57.00 | 57.30 | 53.40 | 57.30 | 1,233,032 | +2.70(+4.95%) |
Aug 14, 2023 | 48.00 | 55.50 | 46.95 | 54.60 | 2,003,921 | -3.90(-6.67%) |
Aug 11, 2023 | 57.60 | 59.70 | 54.00 | 58.50 | 1,870,085 | -0.30(-0.51%) |
Aug 10, 2023 | 59.40 | 65.10 | 57.00 | 58.80 | 2,530,285 | +0.60(+1.03%) |
Aug 09, 2023 | 65.40 | 66.00 | 57.00 | 58.20 | 3,748,705 | -8.10(-12.22%) |
Aug 08, 2023 | 66.30 | 70.20 | 63.00 | 66.30 | 1,985,395 | -5.40(-7.53%) |
Aug 07, 2023 | 82.20 | 82.50 | 62.10 | 71.70 | 5,350,495 | -3.30(-4.40%) |
Aug 04, 2023 | 89.70 | 96.00 | 75.00 | 75.00 | 5,767,718 | -26.85(-26.36%) |
Aug 03, 2023 | 89.10 | 111.30 | 85.80 | 101.85 | 5,557,782 | +11.25(+12.42%) |
Aug 02, 2023 | 92.70 | 93.00 | 84.00 | 90.60 | 3,021,848 | -3.00(-3.21%) |
Aug 01, 2023 | 96.60 | 98.40 | 88.50 | 93.60 | 7,094,050 | +13.50(+16.85%) |
Jul 31, 2023 | 73.20 | 84.00 | 70.20 | 80.10 | 4,850,543 | +12.00(+17.62%) |
Jul 28, 2023 | 65.10 | 70.20 | 64.20 | 68.10 | 1,389,006 | +5.10(+8.10%) |
Jul 27, 2023 | 70.50 | 70.80 | 63.00 | 63.00 | 1,336,589 | -4.50(-6.67%) |
Jul 26, 2023 | 61.20 | 68.70 | 60.30 | 67.50 | 1,661,636 | +6.60(+10.84%) |
Jul 25, 2023 | 70.50 | 70.80 | 59.70 | 60.90 | 2,066,516 | -10.50(-14.71%) |
Jul 24, 2023 | 67.80 | 73.20 | 63.90 | 71.40 | 1,710,327 | -3.60(-4.80%) |
Jul 21, 2023 | 77.10 | 77.10 | 72.90 | 75.00 | 1,418,197 | +1.50(+2.04%) |
Jul 20, 2023 | 75.30 | 83.70 | 72.60 | 73.50 | 3,271,157 | -4.20(-5.41%) |
Jul 19, 2023 | 79.20 | 82.50 | 73.80 | 77.70 | 3,601,220 | +2.10(+2.78%) |
Jul 18, 2023 | 69.00 | 81.90 | 67.80 | 75.60 | 5,687,897 | +5.70(+8.15%) |
Jul 17, 2023 | 65.40 | 69.90 | 60.60 | 69.90 | 2,812,335 | +2.40(+3.56%) |
Jul 14, 2023 | 81.90 | 88.50 | 59.70 | 67.50 | 13,083,429 | +0.90(+1.35%) |
Jul 13, 2023 | 41.70 | 67.50 | 41.10 | 66.60 | 10,517,707 | +25.20(+60.87%) |
Jul 12, 2023 | 43.20 | 44.10 | 40.50 | 41.40 | 1,057,531 | -0.90(-2.13%) |
Jul 11, 2023 | 44.10 | 44.40 | 41.40 | 42.30 | 1,091,533 | -1.95(-4.41%) |
Jul 10, 2023 | 43.80 | 44.40 | 40.80 | 44.25 | 1,296,228 | +1.95(+4.61%) |
Jul 07, 2023 | 39.30 | 45.90 | 39.30 | 42.30 | 1,646,718 | +3.30(+8.46%) |
Jul 06, 2023 | 42.60 | 42.90 | 39.00 | 39.00 | 1,227,620 | -3.90(-9.09%) |
Jul 05, 2023 | 41.10 | 44.70 | 39.30 | 42.90 | 1,362,058 | +1.80(+4.38%) |