Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 3,965,209 | -0.65(-4.56%) |
Jan 30, 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 4,976,139 | -1.25(-8.06%) |
Jan 29, 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 18,314,362 | -1.49(-8.77%) |
Jan 26, 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 1,329,560 | -0.59(-3.36%) |
Jan 25, 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 2,806,072 | -0.03(-0.17%) |
Jan 24, 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 2,955,081 | -0.87(-4.71%) |
Jan 23, 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 6,678,708 | +1.10(+6.33%) |
Jan 22, 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 5,441,546 | +0.12(+0.70%) |
Jan 19, 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 25,759,354 | -6.36(-26.93%) |
Jan 18, 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 5,202,507 | -3.92(-14.23%) |
Jan 17, 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 1,796,915 | -2.67(-8.84%) |
Jan 16, 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 1,197,625 | +0.23(+0.77%) |
Jan 12, 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 771,115 | -1.07(-3.45%) |
Jan 11, 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 2,941,273 | +1.30(+4.37%) |
Jan 10, 2024 | 36.99 | 36.99 | 29.00 | 29.75 | 4,925,272 | -7.33(-19.77%) |
Jan 09, 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 642,361 | -0.68(-1.80%) |
Jan 08, 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 213,846 | +0.24(+0.64%) |
Jan 05, 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 314,842 | -0.81(-2.11%) |
Jan 04, 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 270,666 | -0.17(-0.44%) |
Jan 03, 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 234,142 | -0.04(-0.10%) |
Jan 02, 2024 | 38.50 | 38.85 | 38.33 | 38.54 | 235,579 | -0.16(-0.41%) |
Dec 29, 2023 | 38.54 | 38.94 | 38.50 | 38.70 | 254,231 | +0.14(+0.36%) |
Dec 28, 2023 | 38.96 | 38.96 | 38.55 | 38.56 | 151,467 | -0.22(-0.57%) |
Dec 27, 2023 | 38.37 | 38.98 | 38.30 | 38.78 | 196,480 | +0.41(+1.07%) |
Dec 26, 2023 | 39.06 | 39.17 | 38.36 | 38.37 | 236,999 | -0.69(-1.77%) |
Dec 22, 2023 | 38.56 | 39.16 | 38.49 | 39.06 | 187,912 | +0.49(+1.27%) |
Dec 21, 2023 | 38.51 | 38.99 | 38.30 | 38.57 | 269,923 | +0.30(+0.78%) |
Dec 20, 2023 | 38.32 | 39.44 | 37.61 | 38.27 | 493,354 | -0.23(-0.60%) |
Dec 19, 2023 | 37.21 | 39.25 | 37.10 | 38.50 | 500,443 | +1.32(+3.55%) |
Dec 18, 2023 | 36.90 | 37.76 | 36.49 | 37.18 | 580,681 | -0.48(-1.26%) |
Dec 15, 2023 | 38.31 | 38.54 | 37.55 | 37.66 | 995,437 | -0.28(-0.75%) |
Dec 14, 2023 | 39.07 | 39.17 | 37.45 | 37.94 | 680,496 | -0.71(-1.84%) |
Dec 13, 2023 | 38.79 | 39.23 | 38.60 | 38.65 | 525,094 | -0.07(-0.18%) |
Dec 12, 2023 | 38.32 | 39.03 | 38.03 | 38.72 | 340,835 | +0.09(+0.23%) |
Dec 11, 2023 | 39.55 | 39.94 | 37.90 | 38.63 | 597,808 | -1.07(-2.70%) |
Dec 08, 2023 | 39.20 | 39.99 | 38.90 | 39.70 | 612,007 | +1.01(+2.61%) |
Dec 07, 2023 | 38.27 | 39.36 | 38.04 | 38.69 | 594,668 | +0.47(+1.23%) |
Dec 06, 2023 | 38.30 | 38.50 | 37.82 | 38.22 | 442,319 | +0.29(+0.76%) |
Dec 05, 2023 | 36.32 | 38.29 | 36.30 | 37.93 | 707,002 | +1.08(+2.93%) |
Dec 04, 2023 | 37.18 | 37.50 | 36.02 | 36.85 | 714,031 | +0.07(+0.19%) |
Dec 01, 2023 | 36.09 | 36.98 | 35.60 | 36.78 | 603,441 | +0.67(+1.86%) |
Nov 30, 2023 | 36.10 | 36.67 | 35.86 | 36.11 | 693,638 | -0.13(-0.36%) |
Nov 29, 2023 | 35.31 | 36.94 | 34.71 | 36.24 | 1,289,273 | +0.76(+2.14%) |
Nov 28, 2023 | 35.30 | 35.60 | 34.25 | 35.48 | 1,778,446 | +1.13(+3.29%) |
Nov 27, 2023 | 42.10 | 42.14 | 31.13 | 34.35 | 8,040,224 | -7.13(-17.19%) |
Nov 24, 2023 | 38.59 | 41.89 | 37.39 | 41.48 | 7,325,343 | +11.65(+39.08%) |
Nov 22, 2023 | 29.66 | 30.28 | 29.64 | 29.82 | 153,257 | +0.30(+1.03%) |
Nov 21, 2023 | 30.21 | 30.50 | 29.50 | 29.52 | 148,804 | -1.00(-3.28%) |
Nov 20, 2023 | 30.48 | 31.25 | 30.14 | 30.52 | 308,121 | +0.04(+0.13%) |
Nov 17, 2023 | 30.62 | 30.82 | 30.29 | 30.48 | 203,507 | +0.00(+0.00%) |
Nov 16, 2023 | 30.94 | 30.94 | 30.34 | 30.48 | 144,239 | -0.51(-1.65%) |
Nov 15, 2023 | 30.25 | 31.60 | 30.25 | 30.99 | 461,592 | +0.98(+3.27%) |
Nov 14, 2023 | 28.85 | 30.34 | 28.85 | 30.01 | 313,943 | +1.52(+5.34%) |
Nov 13, 2023 | 28.60 | 29.18 | 28.45 | 28.49 | 214,854 | -0.11(-0.38%) |
Nov 10, 2023 | 29.05 | 29.10 | 28.23 | 28.60 | 446,750 | -0.52(-1.79%) |
Nov 09, 2023 | 29.75 | 29.92 | 29.05 | 29.12 | 425,294 | -1.04(-3.45%) |
Nov 08, 2023 | 30.00 | 30.25 | 29.27 | 30.16 | 678,467 | -1.35(-4.28%) |
Nov 07, 2023 | 32.06 | 32.16 | 31.45 | 31.51 | 247,200 | -0.55(-1.72%) |
Nov 06, 2023 | 32.35 | 32.56 | 31.85 | 32.06 | 273,971 | -0.31(-0.96%) |
Nov 03, 2023 | 32.89 | 33.23 | 32.35 | 32.37 | 184,825 | -0.03(-0.09%) |
Nov 02, 2023 | 32.47 | 32.84 | 32.29 | 32.40 | 252,061 | +0.16(+0.50%) |