Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 23.40 | 208 | -1.60(-6.40%) | |||
Jan 29, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 1,302 | +0.50(+2.04%) |
Jan 25, 2024 | 24.50 | 386 | +1.07(+4.57%) | |||
Jan 24, 2024 | 25.89 | 25.89 | 23.43 | 23.43 | 11,919 | -1.47(-5.91%) |
Jan 23, 2024 | 25.00 | 25.19 | 24.34 | 24.90 | 8,082 | -0.10(-0.40%) |
Jan 22, 2024 | 25.12 | 25.12 | 24.48 | 25.00 | 1,555 | -0.14(-0.54%) |
Jan 19, 2024 | 23.40 | 25.14 | 23.40 | 25.14 | 1,715 | +0.84(+3.44%) |
Jan 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 703 | -0.29(-1.18%) |
Jan 17, 2024 | 23.99 | 24.59 | 23.50 | 24.59 | 6,363 | +0.39(+1.61%) |
Jan 16, 2024 | 24.95 | 24.95 | 24.00 | 24.20 | 6,878 | -0.78(-3.12%) |
Jan 12, 2024 | 26.68 | 26.68 | 24.23 | 24.98 | 6,708 | -0.02(-0.08%) |
Jan 11, 2024 | 22.80 | 25.98 | 22.80 | 25.00 | 1,834 | +0.30(+1.21%) |
Jan 10, 2024 | 23.55 | 24.70 | 23.55 | 24.70 | 1,118 | +1.10(+4.66%) |
Jan 09, 2024 | 22.51 | 23.80 | 22.00 | 23.60 | 6,373 | +1.72(+7.86%) |
Jan 08, 2024 | 22.12 | 22.30 | 19.70 | 21.88 | 4,195 | +0.11(+0.51%) |
Jan 05, 2024 | 21.77 | 21.77 | 21.75 | 21.77 | 505 | +1.18(+5.73%) |
Jan 04, 2024 | 20.79 | 22.60 | 19.60 | 20.59 | 4,415 | +0.27(+1.32%) |
Jan 03, 2024 | 18.02 | 21.28 | 18.02 | 20.32 | 2,554 | +0.53(+2.69%) |
Jan 02, 2024 | 19.76 | 19.79 | 19.76 | 19.79 | 298 | +0.14(+0.71%) |
Dec 29, 2023 | 16.65 | 19.65 | 16.65 | 19.65 | 2,536 | +2.65(+15.59%) |
Dec 27, 2023 | 17.00 | 24 | -0.90(-5.03%) | |||
Dec 26, 2023 | 17.79 | 17.90 | 17.79 | 17.90 | 532 | +1.20(+7.19%) |
Dec 22, 2023 | 17.00 | 17.25 | 16.57 | 16.70 | 3,479 | -0.80(-4.57%) |
Dec 21, 2023 | 17.01 | 17.50 | 17.01 | 17.50 | 768 | +0.73(+4.35%) |
Dec 20, 2023 | 17.59 | 18.48 | 16.77 | 16.77 | 1,896 | -0.83(-4.72%) |
Dec 19, 2023 | 16.70 | 17.60 | 16.70 | 17.60 | 1,353 | -0.40(-2.22%) |
Dec 18, 2023 | 19.71 | 20.00 | 17.69 | 18.00 | 4,417 | -0.90(-4.76%) |
Dec 15, 2023 | 20.01 | 20.37 | 18.90 | 18.90 | 1,435 | -1.50(-7.35%) |
Dec 14, 2023 | 23.44 | 24.17 | 20.40 | 20.40 | 9,320 | -1.70(-7.69%) |
Dec 13, 2023 | 20.11 | 22.10 | 20.11 | 22.10 | 1,346 | +1.33(+6.40%) |
Dec 12, 2023 | 19.20 | 20.77 | 18.99 | 20.77 | 2,789 | +0.74(+3.69%) |
Dec 08, 2023 | 20.03 | 72 | -0.74(-3.56%) | |||
Dec 07, 2023 | 21.28 | 21.28 | 20.77 | 20.77 | 641 | +0.41(+2.01%) |
Dec 06, 2023 | 20.08 | 20.36 | 20.08 | 20.36 | 431 | -0.14(-0.68%) |
Dec 05, 2023 | 21.44 | 21.89 | 20.50 | 20.50 | 3,688 | +0.00(+0.00%) |
Dec 04, 2023 | 19.70 | 20.50 | 19.70 | 20.50 | 616 | -1.34(-6.13%) |
Nov 30, 2023 | 21.84 | 385 | -0.58(-2.59%) | |||
Nov 29, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 422 | -0.70(-3.03%) |
Nov 27, 2023 | 23.12 | 100 | -0.88(-3.67%) | |||
Nov 24, 2023 | 24.00 | 24.47 | 24.00 | 24.00 | 1,249 | +1.29(+5.68%) |
Nov 21, 2023 | 22.71 | 56 | -0.98(-4.14%) | |||
Nov 20, 2023 | 22.78 | 23.69 | 22.78 | 23.69 | 1,750 | +0.00(+0.00%) |
Nov 15, 2023 | 23.69 | 92 | -1.81(-7.10%) | |||
Nov 14, 2023 | 25.00 | 26.22 | 23.56 | 25.50 | 3,568 | +2.49(+10.82%) |
Nov 13, 2023 | 23.00 | 25.50 | 22.01 | 23.01 | 5,300 | -0.59(-2.50%) |
Nov 10, 2023 | 23.19 | 23.61 | 23.19 | 23.60 | 2,974 | -0.40(-1.67%) |
Nov 09, 2023 | 23.00 | 24.00 | 23.00 | 24.00 | 506 | +1.50(+6.67%) |
Nov 08, 2023 | 26.30 | 28.93 | 22.50 | 22.50 | 10,967 | -4.68(-17.22%) |
Nov 07, 2023 | 26.85 | 28.00 | 25.50 | 27.18 | 3,421 | +0.39(+1.46%) |
Nov 06, 2023 | 24.50 | 26.79 | 24.50 | 26.79 | 2,936 | +0.29(+1.09%) |