Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.09 | 23.82 | 21.85 | 22.80 | 1,318,494 | +0.71(+3.21%) |
Jan 30, 2024 | 23.19 | 23.32 | 22.03 | 22.09 | 872,133 | -1.28(-5.48%) |
Jan 29, 2024 | 22.86 | 23.39 | 22.30 | 23.37 | 1,012,247 | +0.46(+2.01%) |
Jan 26, 2024 | 23.08 | 23.34 | 22.52 | 22.91 | 1,047,916 | -0.08(-0.35%) |
Jan 25, 2024 | 23.28 | 23.53 | 22.54 | 22.99 | 821,551 | -0.15(-0.65%) |
Jan 24, 2024 | 22.88 | 23.37 | 22.05 | 23.14 | 1,420,017 | +0.44(+1.94%) |
Jan 23, 2024 | 24.68 | 24.77 | 22.66 | 22.70 | 2,019,762 | -1.58(-6.51%) |
Jan 22, 2024 | 24.77 | 25.72 | 24.25 | 24.28 | 1,866,218 | -0.47(-1.90%) |
Jan 19, 2024 | 24.89 | 25.24 | 24.22 | 24.75 | 2,947,073 | -0.16(-0.64%) |
Jan 18, 2024 | 24.76 | 25.52 | 23.98 | 24.91 | 3,065,272 | +0.80(+3.32%) |
Jan 17, 2024 | 24.81 | 25.23 | 23.82 | 24.11 | 1,537,813 | -1.40(-5.49%) |
Jan 16, 2024 | 25.28 | 25.97 | 24.49 | 25.51 | 1,099,403 | -0.15(-0.58%) |
Jan 12, 2024 | 26.66 | 27.40 | 25.40 | 25.66 | 1,220,025 | -0.78(-2.95%) |
Jan 11, 2024 | 26.87 | 27.27 | 26.26 | 26.44 | 1,206,160 | -0.62(-2.29%) |
Jan 10, 2024 | 28.09 | 28.27 | 26.68 | 27.06 | 1,630,837 | -1.05(-3.74%) |
Jan 09, 2024 | 28.11 | 29.70 | 28.09 | 28.11 | 1,970,546 | -0.19(-0.67%) |
Jan 08, 2024 | 27.82 | 28.67 | 27.36 | 28.30 | 1,809,798 | +0.50(+1.80%) |
Jan 05, 2024 | 27.29 | 28.06 | 27.09 | 27.80 | 895,884 | +0.14(+0.51%) |
Jan 04, 2024 | 27.20 | 27.93 | 26.98 | 27.66 | 1,492,027 | +0.45(+1.65%) |
Jan 03, 2024 | 27.93 | 27.94 | 26.23 | 27.21 | 1,552,561 | -1.12(-3.95%) |
Jan 02, 2024 | 29.22 | 30.18 | 27.90 | 28.33 | 2,541,308 | -1.25(-4.23%) |
Dec 29, 2023 | 30.67 | 30.93 | 29.43 | 29.58 | 789,952 | -1.16(-3.77%) |
Dec 28, 2023 | 30.71 | 31.45 | 30.36 | 30.74 | 675,918 | -0.18(-0.58%) |
Dec 27, 2023 | 31.31 | 31.33 | 30.50 | 30.92 | 858,621 | -0.11(-0.35%) |
Dec 26, 2023 | 29.94 | 31.09 | 29.49 | 31.03 | 1,203,545 | +1.54(+5.22%) |
Dec 22, 2023 | 29.36 | 29.73 | 28.73 | 29.49 | 1,625,975 | +0.13(+0.44%) |
Dec 21, 2023 | 28.18 | 29.39 | 28.05 | 29.36 | 1,018,244 | +1.81(+6.57%) |
Dec 20, 2023 | 28.69 | 28.73 | 27.33 | 27.55 | 956,474 | -1.18(-4.11%) |
Dec 19, 2023 | 28.51 | 29.36 | 28.32 | 28.73 | 1,641,716 | +0.48(+1.70%) |
Dec 18, 2023 | 28.63 | 29.00 | 28.19 | 28.25 | 1,448,342 | -0.38(-1.33%) |
Dec 15, 2023 | 27.89 | 29.13 | 27.39 | 28.63 | 3,528,609 | +1.48(+5.45%) |
Dec 14, 2023 | 26.01 | 27.58 | 26.01 | 27.15 | 3,408,190 | +1.74(+6.85%) |
Dec 13, 2023 | 23.69 | 25.57 | 23.32 | 25.41 | 1,800,314 | +1.71(+7.22%) |
Dec 12, 2023 | 23.85 | 23.85 | 22.75 | 23.70 | 943,492 | -0.07(-0.29%) |
Dec 11, 2023 | 23.87 | 24.10 | 22.90 | 23.77 | 1,526,928 | -0.24(-1.00%) |
Dec 08, 2023 | 23.88 | 24.76 | 23.77 | 24.01 | 2,068,552 | +0.00(+0.00%) |
Dec 07, 2023 | 22.12 | 24.10 | 22.11 | 24.01 | 2,138,390 | +1.78(+8.01%) |
Dec 06, 2023 | 21.54 | 22.98 | 21.07 | 22.23 | 1,576,603 | +1.07(+5.06%) |
Dec 05, 2023 | 21.15 | 21.47 | 20.85 | 21.16 | 1,337,606 | -0.06(-0.28%) |
Dec 04, 2023 | 21.18 | 21.61 | 20.52 | 21.22 | 1,171,885 | +0.03(+0.14%) |
Dec 01, 2023 | 19.93 | 21.21 | 18.45 | 21.19 | 1,415,933 | +0.95(+4.69%) |
Nov 30, 2023 | 20.01 | 20.89 | 19.90 | 20.24 | 1,455,191 | +0.42(+2.12%) |
Nov 29, 2023 | 19.25 | 20.52 | 19.25 | 19.82 | 1,608,690 | +0.71(+3.72%) |
Nov 28, 2023 | 19.30 | 19.38 | 18.64 | 19.11 | 899,029 | -0.36(-1.85%) |
Nov 27, 2023 | 19.05 | 19.93 | 18.75 | 19.47 | 1,446,821 | +0.42(+2.20%) |
Nov 24, 2023 | 19.23 | 19.39 | 18.49 | 19.05 | 614,204 | +0.01(+0.05%) |
Nov 22, 2023 | 18.63 | 19.12 | 18.42 | 19.04 | 977,209 | +0.63(+3.42%) |
Nov 21, 2023 | 18.44 | 18.64 | 17.88 | 18.41 | 923,799 | -0.01(-0.05%) |
Nov 20, 2023 | 17.77 | 18.45 | 17.33 | 18.42 | 858,820 | +0.63(+3.54%) |
Nov 17, 2023 | 18.57 | 18.67 | 17.66 | 17.79 | 1,167,027 | -0.61(-3.32%) |
Nov 16, 2023 | 18.26 | 18.44 | 17.53 | 18.40 | 1,694,528 | +0.20(+1.07%) |
Nov 15, 2023 | 17.91 | 18.90 | 17.55 | 18.20 | 1,681,285 | +0.38(+2.16%) |
Nov 14, 2023 | 15.86 | 18.10 | 15.79 | 17.82 | 3,491,399 | +2.84(+18.96%) |
Nov 13, 2023 | 14.69 | 15.50 | 14.33 | 14.98 | 2,050,411 | +0.70(+4.90%) |
Nov 10, 2023 | 14.57 | 14.61 | 13.82 | 14.28 | 1,681,171 | -0.38(-2.59%) |
Nov 09, 2023 | 15.52 | 15.80 | 14.62 | 14.66 | 1,176,692 | -0.86(-5.54%) |
Nov 08, 2023 | 16.25 | 16.36 | 15.13 | 15.52 | 1,675,791 | -0.74(-4.55%) |
Nov 07, 2023 | 15.34 | 16.70 | 15.30 | 16.26 | 2,130,144 | +0.95(+6.21%) |
Nov 06, 2023 | 15.95 | 16.20 | 14.48 | 15.31 | 3,041,603 | -0.44(-2.79%) |
Nov 03, 2023 | 16.32 | 16.71 | 15.16 | 15.75 | 3,408,774 | +0.55(+3.62%) |
Nov 02, 2023 | 15.75 | 17.19 | 14.43 | 15.20 | 5,414,866 | -2.55(-14.37%) |