Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.85 | 28.28 | 25.84 | 25.91 | 554,360 | -1.69(-6.12%) |
Jan 30, 2024 | 26.71 | 28.09 | 26.60 | 27.60 | 411,341 | -0.08(-0.29%) |
Jan 29, 2024 | 27.50 | 28.59 | 26.82 | 27.68 | 116,624 | +0.18(+0.65%) |
Jan 26, 2024 | 27.41 | 28.00 | 26.74 | 27.50 | 190,997 | +0.50(+1.85%) |
Jan 25, 2024 | 26.92 | 27.92 | 26.38 | 27.00 | 327,420 | +0.10(+0.37%) |
Jan 24, 2024 | 27.60 | 28.50 | 26.72 | 26.90 | 168,495 | -0.48(-1.75%) |
Jan 23, 2024 | 27.13 | 28.66 | 26.63 | 27.38 | 151,927 | +0.25(+0.92%) |
Jan 22, 2024 | 24.31 | 27.25 | 24.22 | 27.13 | 556,936 | +3.01(+12.48%) |
Jan 19, 2024 | 21.78 | 24.80 | 21.55 | 24.12 | 408,369 | +2.34(+10.74%) |
Jan 18, 2024 | 21.54 | 21.96 | 21.08 | 21.78 | 105,891 | +0.22(+1.02%) |
Jan 17, 2024 | 21.60 | 22.43 | 20.50 | 21.56 | 227,624 | -0.24(-1.10%) |
Jan 16, 2024 | 21.45 | 22.42 | 21.06 | 21.80 | 265,027 | +0.40(+1.87%) |
Jan 12, 2024 | 22.43 | 23.37 | 20.87 | 21.40 | 593,282 | +0.41(+1.95%) |
Jan 11, 2024 | 21.80 | 22.02 | 20.32 | 20.99 | 321,186 | -1.14(-5.15%) |
Jan 10, 2024 | 23.50 | 24.75 | 21.94 | 22.13 | 168,073 | -1.23(-5.27%) |
Jan 09, 2024 | 24.62 | 25.00 | 22.34 | 23.36 | 654,330 | -1.54(-6.18%) |
Jan 08, 2024 | 22.17 | 25.81 | 21.40 | 24.90 | 664,912 | +2.66(+11.96%) |
Jan 05, 2024 | 22.17 | 22.86 | 21.02 | 22.24 | 116,068 | -0.30(-1.33%) |
Jan 04, 2024 | 21.07 | 23.00 | 20.11 | 22.54 | 144,646 | +1.54(+7.33%) |
Jan 03, 2024 | 21.55 | 22.08 | 18.54 | 21.00 | 98,604 | -0.40(-1.87%) |
Jan 02, 2024 | 21.99 | 22.10 | 19.59 | 21.40 | 93,893 | -0.12(-0.56%) |
Dec 29, 2023 | 20.50 | 22.00 | 19.83 | 21.52 | 111,015 | +1.02(+4.98%) |
Dec 28, 2023 | 20.24 | 20.71 | 20.24 | 20.50 | 96,538 | +0.30(+1.49%) |
Dec 27, 2023 | 19.37 | 20.32 | 18.61 | 20.20 | 95,535 | +0.90(+4.66%) |
Dec 26, 2023 | 18.11 | 19.60 | 17.83 | 19.30 | 91,699 | +1.13(+6.22%) |
Dec 22, 2023 | 17.10 | 18.39 | 16.90 | 18.17 | 81,309 | +0.95(+5.52%) |
Dec 21, 2023 | 15.68 | 17.45 | 15.60 | 17.22 | 142,715 | +1.67(+10.74%) |
Dec 20, 2023 | 17.09 | 17.81 | 15.41 | 15.55 | 136,473 | -0.85(-5.18%) |
Dec 19, 2023 | 15.82 | 16.61 | 15.37 | 16.40 | 114,014 | +0.59(+3.73%) |
Dec 18, 2023 | 16.83 | 16.83 | 15.63 | 15.81 | 83,396 | +0.31(+2.00%) |
Dec 15, 2023 | 14.95 | 15.65 | 14.62 | 15.50 | 122,329 | +0.66(+4.45%) |
Dec 14, 2023 | 16.00 | 17.22 | 14.22 | 14.84 | 348,210 | -1.68(-10.17%) |
Dec 13, 2023 | 16.39 | 18.10 | 16.03 | 16.52 | 71,398 | +0.02(+0.12%) |
Dec 12, 2023 | 17.85 | 18.88 | 15.94 | 16.50 | 275,666 | -1.55(-8.59%) |
Dec 11, 2023 | 21.29 | 21.29 | 18.03 | 18.05 | 285,117 | -1.56(-7.96%) |
Dec 08, 2023 | 20.39 | 21.83 | 19.61 | 19.61 | 369,167 | -0.25(-1.26%) |
Dec 07, 2023 | 20.14 | 21.19 | 17.04 | 19.86 | 466,592 | -0.39(-1.93%) |
Dec 06, 2023 | 19.43 | 22.66 | 19.43 | 20.25 | 33,826 | -0.25(-1.22%) |
Dec 05, 2023 | 19.10 | 21.61 | 17.20 | 20.50 | 20,430 | +1.21(+6.27%) |
Dec 04, 2023 | 19.50 | 19.50 | 17.20 | 19.29 | 26,419 | -0.29(-1.48%) |
Dec 01, 2023 | 18.77 | 21.40 | 16.24 | 19.58 | 86,581 | +0.92(+4.93%) |
Nov 30, 2023 | 15.31 | 19.60 | 14.38 | 18.66 | 121,634 | +2.94(+18.70%) |
Nov 29, 2023 | 15.51 | 16.88 | 15.44 | 15.72 | 101,839 | +1.22(+8.41%) |