Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.23 | 23.41 | 22.00 | 22.09 | 923,334 | -1.11(-4.78%) |
Jan 30, 2024 | 22.98 | 23.32 | 22.85 | 23.20 | 568,495 | +0.39(+1.71%) |
Jan 29, 2024 | 21.50 | 22.94 | 21.34 | 22.81 | 1,062,002 | +1.22(+5.65%) |
Jan 26, 2024 | 20.64 | 21.84 | 20.64 | 21.59 | 1,376,455 | +2.12(+10.89%) |
Jan 25, 2024 | 19.62 | 19.74 | 19.20 | 19.47 | 504,112 | +0.25(+1.30%) |
Jan 24, 2024 | 19.65 | 19.85 | 19.12 | 19.22 | 750,929 | +0.32(+1.69%) |
Jan 23, 2024 | 18.50 | 19.33 | 18.21 | 18.90 | 915,983 | -0.97(-4.88%) |
Jan 22, 2024 | 20.22 | 20.48 | 19.15 | 19.87 | 1,333,980 | -1.48(-6.93%) |
Jan 19, 2024 | 20.78 | 21.83 | 20.00 | 21.35 | 978,198 | +0.72(+3.49%) |
Jan 18, 2024 | 22.35 | 22.71 | 20.27 | 20.63 | 1,534,184 | -2.04(-9.00%) |
Jan 17, 2024 | 22.31 | 22.81 | 22.00 | 22.67 | 568,020 | -0.52(-2.24%) |
Jan 16, 2024 | 22.77 | 23.30 | 21.80 | 23.19 | 1,395,063 | -0.25(-1.07%) |
Jan 12, 2024 | 26.00 | 26.11 | 22.85 | 23.44 | 2,535,320 | -3.22(-12.08%) |
Jan 11, 2024 | 28.71 | 30.10 | 25.75 | 26.66 | 3,745,321 | -0.03(-0.11%) |
Jan 10, 2024 | 25.73 | 27.39 | 24.96 | 26.69 | 1,987,720 | -0.78(-2.84%) |
Jan 09, 2024 | 27.65 | 27.89 | 27.12 | 27.47 | 1,345,793 | -0.25(-0.90%) |
Jan 08, 2024 | 25.63 | 28.25 | 25.27 | 27.72 | 1,842,026 | +3.15(+12.82%) |
Jan 05, 2024 | 24.51 | 24.95 | 23.45 | 24.57 | 844,028 | -0.26(-1.05%) |
Jan 04, 2024 | 23.93 | 25.52 | 23.74 | 24.83 | 826,089 | +1.52(+6.52%) |
Jan 03, 2024 | 22.50 | 24.18 | 22.41 | 23.31 | 1,605,787 | -2.41(-9.37%) |
Jan 02, 2024 | 26.95 | 27.06 | 25.65 | 25.72 | 1,085,633 | +2.96(+13.01%) |
Dec 29, 2023 | 23.76 | 23.99 | 22.00 | 22.76 | 1,074,910 | -0.62(-2.65%) |
Dec 28, 2023 | 23.89 | 23.89 | 23.10 | 23.38 | 1,050,817 | -1.26(-5.11%) |
Dec 27, 2023 | 24.04 | 24.72 | 23.81 | 24.64 | 1,057,632 | +1.57(+6.81%) |
Dec 26, 2023 | 23.74 | 23.76 | 22.52 | 23.07 | 1,379,595 | -1.88(-7.54%) |
Dec 22, 2023 | 24.50 | 25.33 | 24.50 | 24.95 | 679,367 | -0.08(-0.32%) |
Dec 21, 2023 | 25.18 | 25.25 | 24.59 | 25.03 | 1,005,670 | +0.27(+1.09%) |
Dec 20, 2023 | 25.38 | 25.73 | 24.54 | 24.76 | 1,167,758 | +1.47(+6.31%) |
Dec 19, 2023 | 23.87 | 23.87 | 22.77 | 23.29 | 840,728 | +0.21(+0.91%) |
Dec 18, 2023 | 22.52 | 23.12 | 22.04 | 23.08 | 849,196 | -0.23(-0.99%) |
Dec 15, 2023 | 23.32 | 23.42 | 22.73 | 23.31 | 1,221,386 | -0.96(-3.96%) |
Dec 14, 2023 | 23.85 | 24.75 | 23.35 | 24.27 | 753,519 | +0.10(+0.41%) |
Dec 13, 2023 | 22.55 | 24.32 | 22.48 | 24.17 | 1,920,823 | +1.87(+8.39%) |
Dec 12, 2023 | 22.87 | 22.91 | 21.70 | 22.30 | 852,224 | +0.38(+1.73%) |
Dec 11, 2023 | 23.24 | 23.43 | 21.15 | 21.92 | 1,561,956 | -4.38(-16.65%) |
Dec 08, 2023 | 25.49 | 26.49 | 25.45 | 26.30 | 875,461 | +1.26(+5.03%) |
Dec 07, 2023 | 25.30 | 25.80 | 24.78 | 25.04 | 779,805 | -0.58(-2.26%) |
Dec 06, 2023 | 26.24 | 26.27 | 25.57 | 25.62 | 882,539 | -0.11(-0.43%) |
Dec 05, 2023 | 23.96 | 26.00 | 23.68 | 25.73 | 1,440,244 | +2.31(+9.86%) |
Dec 04, 2023 | 23.32 | 23.76 | 22.77 | 23.42 | 1,213,499 | +3.12(+15.37%) |
Dec 01, 2023 | 19.99 | 20.69 | 19.84 | 20.30 | 627,595 | +1.06(+5.51%) |
Nov 30, 2023 | 19.31 | 19.35 | 18.94 | 19.24 | 453,635 | -0.25(-1.28%) |
Nov 29, 2023 | 20.04 | 20.04 | 19.37 | 19.49 | 675,490 | -0.82(-4.04%) |
Nov 28, 2023 | 19.40 | 20.65 | 19.27 | 20.31 | 611,619 | +1.59(+8.49%) |
Nov 27, 2023 | 18.63 | 19.05 | 18.55 | 18.72 | 691,349 | -1.37(-6.82%) |
Nov 24, 2023 | 19.98 | 20.85 | 19.79 | 20.09 | 763,868 | +0.23(+1.16%) |
Nov 22, 2023 | 18.56 | 19.86 | 18.31 | 19.86 | 813,519 | +0.75(+3.92%) |
Nov 21, 2023 | 19.16 | 19.78 | 18.44 | 19.11 | 697,142 | -0.74(-3.73%) |
Nov 20, 2023 | 19.27 | 20.03 | 18.98 | 19.85 | 784,802 | +1.23(+6.61%) |
Nov 17, 2023 | 18.41 | 19.09 | 18.01 | 18.62 | 736,161 | +0.52(+2.87%) |
Nov 16, 2023 | 18.70 | 19.09 | 17.63 | 18.10 | 983,286 | -1.83(-9.18%) |
Nov 15, 2023 | 18.34 | 20.17 | 18.27 | 19.93 | 667,720 | +2.54(+14.61%) |
Nov 14, 2023 | 18.86 | 19.10 | 16.88 | 17.39 | 1,065,844 | -1.80(-9.38%) |
Nov 13, 2023 | 19.21 | 19.42 | 18.83 | 19.19 | 410,425 | -0.63(-3.18%) |
Nov 10, 2023 | 19.66 | 20.01 | 19.25 | 19.82 | 398,190 | +0.85(+4.48%) |
Nov 09, 2023 | 20.00 | 20.51 | 18.04 | 18.97 | 947,452 | +0.89(+4.92%) |
Nov 08, 2023 | 17.76 | 18.21 | 17.46 | 18.08 | 339,837 | -0.19(-1.04%) |
Nov 07, 2023 | 17.16 | 18.46 | 16.94 | 18.27 | 626,149 | +0.76(+4.34%) |
Nov 06, 2023 | 17.56 | 17.69 | 17.25 | 17.51 | 671,893 | +0.52(+3.06%) |
Nov 03, 2023 | 16.79 | 17.33 | 16.79 | 16.99 | 369,948 | -0.50(-2.86%) |
Nov 02, 2023 | 17.66 | 17.74 | 16.77 | 17.49 | 887,501 | +0.33(+1.92%) |