Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.88 | 22.77 | 21.54 | 21.54 | 50,614 | -0.88(-3.93%) |
Jan 30, 2024 | 22.91 | 23.00 | 22.20 | 22.42 | 56,816 | -0.45(-1.97%) |
Jan 29, 2024 | 22.21 | 23.40 | 21.78 | 22.87 | 100,545 | +0.88(+4.00%) |
Jan 26, 2024 | 21.49 | 22.27 | 21.27 | 21.99 | 67,189 | +1.22(+5.87%) |
Jan 25, 2024 | 20.37 | 20.77 | 20.03 | 20.77 | 34,902 | +0.57(+2.82%) |
Jan 24, 2024 | 21.13 | 21.45 | 20.15 | 20.20 | 78,251 | -0.30(-1.46%) |
Jan 23, 2024 | 20.49 | 20.79 | 20.16 | 20.50 | 62,885 | -0.35(-1.68%) |
Jan 22, 2024 | 20.38 | 21.49 | 20.21 | 20.85 | 72,532 | +0.34(+1.66%) |
Jan 19, 2024 | 20.45 | 20.74 | 19.50 | 20.51 | 112,716 | +0.05(+0.24%) |
Jan 18, 2024 | 21.72 | 22.13 | 20.38 | 20.46 | 108,947 | -1.10(-5.10%) |
Jan 17, 2024 | 21.61 | 21.94 | 21.38 | 21.56 | 68,392 | -0.64(-2.88%) |
Jan 16, 2024 | 22.47 | 22.80 | 21.51 | 22.20 | 118,419 | -0.68(-2.97%) |
Jan 12, 2024 | 25.00 | 25.00 | 22.80 | 22.88 | 212,111 | -2.13(-8.52%) |
Jan 11, 2024 | 28.46 | 29.00 | 24.25 | 25.01 | 301,684 | -1.72(-6.43%) |
Jan 10, 2024 | 26.27 | 27.73 | 25.58 | 26.73 | 123,279 | -0.04(-0.15%) |
Jan 09, 2024 | 27.33 | 27.82 | 26.60 | 26.77 | 210,194 | -0.72(-2.62%) |
Jan 08, 2024 | 26.66 | 27.79 | 25.10 | 27.49 | 140,274 | +1.49(+5.73%) |
Jan 05, 2024 | 26.96 | 26.96 | 25.58 | 26.00 | 88,759 | -1.23(-4.52%) |
Jan 04, 2024 | 26.77 | 27.79 | 26.09 | 27.23 | 72,191 | +0.98(+3.73%) |
Jan 03, 2024 | 24.27 | 26.81 | 24.27 | 26.25 | 126,243 | -0.44(-1.65%) |
Jan 02, 2024 | 29.65 | 30.36 | 26.68 | 26.69 | 186,815 | -1.05(-3.79%) |
Dec 29, 2023 | 31.48 | 32.00 | 27.50 | 27.74 | 257,327 | -3.69(-11.74%) |
Dec 28, 2023 | 32.60 | 32.60 | 30.51 | 31.43 | 184,640 | -1.17(-3.59%) |
Dec 27, 2023 | 30.86 | 32.75 | 30.82 | 32.60 | 164,824 | +2.92(+9.84%) |
Dec 26, 2023 | 29.34 | 29.76 | 28.56 | 29.68 | 148,281 | +0.16(+0.54%) |
Dec 22, 2023 | 28.31 | 30.16 | 27.63 | 29.52 | 126,363 | +1.40(+4.98%) |
Dec 21, 2023 | 29.07 | 29.07 | 26.68 | 28.12 | 86,469 | +1.62(+6.11%) |
Dec 20, 2023 | 27.50 | 28.15 | 26.40 | 26.50 | 164,506 | +0.05(+0.19%) |
Dec 19, 2023 | 26.25 | 26.96 | 25.55 | 26.45 | 136,889 | +0.87(+3.40%) |
Dec 18, 2023 | 24.62 | 25.70 | 24.25 | 25.58 | 94,394 | +0.93(+3.77%) |
Dec 15, 2023 | 24.37 | 24.72 | 24.10 | 24.65 | 57,032 | -0.02(-0.08%) |
Dec 14, 2023 | 24.25 | 24.95 | 24.05 | 24.67 | 97,667 | +0.72(+3.00%) |
Dec 13, 2023 | 22.30 | 23.95 | 21.81 | 23.95 | 104,730 | +1.63(+7.29%) |
Dec 12, 2023 | 22.28 | 22.45 | 21.90 | 22.32 | 71,246 | +0.35(+1.59%) |
Dec 11, 2023 | 23.45 | 23.45 | 21.72 | 21.97 | 141,441 | -2.12(-8.78%) |
Dec 08, 2023 | 22.68 | 24.13 | 22.68 | 24.09 | 76,109 | +1.44(+6.34%) |
Dec 07, 2023 | 22.45 | 22.91 | 21.95 | 22.65 | 56,809 | +0.01(+0.04%) |
Dec 06, 2023 | 23.39 | 23.39 | 22.45 | 22.64 | 61,925 | -0.33(-1.43%) |
Dec 05, 2023 | 22.62 | 23.75 | 22.62 | 22.97 | 98,596 | +0.21(+0.92%) |
Dec 04, 2023 | 22.95 | 23.34 | 22.05 | 22.76 | 89,991 | +1.21(+5.60%) |
Dec 01, 2023 | 19.91 | 21.56 | 19.91 | 21.56 | 59,378 | +1.80(+9.09%) |
Nov 30, 2023 | 20.26 | 20.26 | 19.61 | 19.76 | 38,702 | -0.50(-2.46%) |
Nov 29, 2023 | 20.27 | 20.48 | 19.97 | 20.26 | 48,471 | +0.15(+0.74%) |
Nov 28, 2023 | 19.26 | 20.15 | 19.14 | 20.11 | 51,514 | +1.10(+5.77%) |
Nov 27, 2023 | 18.78 | 19.22 | 18.37 | 19.01 | 38,115 | +0.15(+0.79%) |
Nov 24, 2023 | 18.14 | 18.96 | 18.11 | 18.86 | 50,586 | +0.72(+3.96%) |
Nov 22, 2023 | 17.77 | 18.19 | 17.39 | 18.14 | 47,280 | +0.40(+2.25%) |
Nov 21, 2023 | 17.63 | 17.76 | 17.29 | 17.74 | 33,460 | -0.18(-1.00%) |
Nov 20, 2023 | 17.34 | 17.96 | 17.34 | 17.92 | 31,258 | +0.90(+5.28%) |
Nov 17, 2023 | 16.97 | 17.21 | 16.73 | 17.02 | 19,419 | +0.06(+0.35%) |
Nov 16, 2023 | 17.13 | 17.13 | 16.57 | 16.96 | 57,842 | -0.59(-3.35%) |
Nov 15, 2023 | 16.73 | 17.56 | 16.48 | 17.55 | 33,164 | +1.18(+7.19%) |
Nov 14, 2023 | 16.58 | 16.69 | 16.13 | 16.38 | 27,642 | +0.25(+1.55%) |
Nov 13, 2023 | 16.42 | 16.42 | 15.93 | 16.13 | 19,351 | -0.50(-3.00%) |
Nov 10, 2023 | 16.76 | 16.76 | 16.07 | 16.63 | 25,003 | +0.05(+0.30%) |
Nov 09, 2023 | 17.42 | 17.84 | 16.47 | 16.58 | 23,188 | +0.27(+1.65%) |
Nov 08, 2023 | 16.85 | 16.85 | 16.25 | 16.31 | 8,986 | -0.52(-3.08%) |
Nov 07, 2023 | 16.88 | 17.03 | 16.35 | 16.83 | 13,744 | -0.06(-0.35%) |
Nov 06, 2023 | 17.44 | 17.46 | 16.53 | 16.89 | 26,400 | -0.31(-1.80%) |
Nov 03, 2023 | 16.95 | 17.41 | 16.82 | 17.19 | 31,399 | +0.13(+0.76%) |
Nov 02, 2023 | 16.29 | 17.11 | 16.23 | 17.06 | 35,096 | +1.36(+8.64%) |