Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 642,675 | -0.94(-4.40%) |
Jan 30, 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 605,013 | -1.41(-6.19%) |
Jan 29, 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 375,372 | +0.71(+3.22%) |
Jan 26, 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 291,485 | -0.98(-4.25%) |
Jan 25, 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 268,562 | +1.00(+4.54%) |
Jan 24, 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 380,291 | -1.57(-6.65%) |
Jan 23, 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 500,512 | +0.74(+3.23%) |
Jan 22, 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 777,009 | +1.17(+5.39%) |
Jan 19, 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 838,569 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 680,472 | +0.01(+0.05%) |
Jan 17, 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 1,001,474 | -2.18(-9.19%) |
Jan 16, 2024 | 25.38 | 25.43 | 23.11 | 23.73 | 518,782 | -2.32(-8.91%) |
Jan 12, 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 674,405 | +0.09(+0.35%) |
Jan 11, 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 584,121 | -0.81(-3.03%) |
Jan 10, 2024 | 27.43 | 27.43 | 26.27 | 26.77 | 375,291 | -0.79(-2.87%) |
Jan 09, 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 348,939 | -1.45(-5.00%) |
Jan 08, 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 316,780 | +0.32(+1.12%) |
Jan 05, 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 251,855 | -0.49(-1.68%) |
Jan 04, 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 418,243 | -0.32(-1.08%) |
Jan 03, 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 404,162 | -1.89(-6.02%) |
Jan 02, 2024 | 31.25 | 32.61 | 30.94 | 31.39 | 370,425 | -0.28(-0.88%) |
Dec 29, 2023 | 32.52 | 32.71 | 31.35 | 31.67 | 272,005 | -0.86(-2.64%) |
Dec 28, 2023 | 31.99 | 32.83 | 31.99 | 32.53 | 275,935 | +0.23(+0.71%) |
Dec 27, 2023 | 32.44 | 32.77 | 31.91 | 32.30 | 257,823 | -0.08(-0.25%) |
Dec 26, 2023 | 31.36 | 32.73 | 31.06 | 32.38 | 187,559 | +0.99(+3.15%) |
Dec 22, 2023 | 31.59 | 32.39 | 31.23 | 31.39 | 297,877 | -0.07(-0.22%) |
Dec 21, 2023 | 31.54 | 32.16 | 31.09 | 31.46 | 326,330 | +0.79(+2.58%) |
Dec 20, 2023 | 33.08 | 33.33 | 30.56 | 30.67 | 376,557 | -2.39(-7.23%) |
Dec 19, 2023 | 32.55 | 33.85 | 32.32 | 33.06 | 361,308 | +1.02(+3.18%) |
Dec 18, 2023 | 33.81 | 34.02 | 31.73 | 32.04 | 464,558 | -1.82(-5.38%) |
Dec 15, 2023 | 36.28 | 36.28 | 33.70 | 33.86 | 1,461,173 | -2.66(-7.28%) |
Dec 14, 2023 | 34.82 | 37.30 | 34.42 | 36.52 | 768,691 | +3.33(+10.03%) |
Dec 13, 2023 | 29.21 | 33.38 | 29.08 | 33.19 | 484,734 | +3.91(+13.35%) |
Dec 12, 2023 | 31.55 | 31.55 | 29.12 | 29.28 | 496,559 | -2.40(-7.58%) |
Dec 11, 2023 | 31.62 | 32.73 | 31.18 | 31.68 | 354,627 | -0.07(-0.22%) |
Dec 08, 2023 | 31.80 | 32.62 | 30.93 | 31.75 | 410,002 | -0.29(-0.91%) |
Dec 07, 2023 | 30.49 | 32.23 | 30.28 | 32.04 | 607,605 | +1.82(+6.02%) |
Dec 06, 2023 | 30.85 | 31.72 | 29.83 | 30.22 | 390,613 | -0.13(-0.43%) |
Dec 05, 2023 | 31.98 | 32.15 | 29.73 | 30.35 | 596,084 | -2.01(-6.21%) |
Dec 04, 2023 | 31.63 | 32.70 | 31.46 | 32.36 | 440,985 | +0.64(+2.02%) |
Dec 01, 2023 | 29.41 | 31.75 | 28.66 | 31.72 | 561,258 | +1.76(+5.87%) |
Nov 30, 2023 | 28.73 | 30.68 | 28.40 | 29.96 | 1,067,183 | +1.62(+5.72%) |
Nov 29, 2023 | 29.11 | 30.21 | 28.31 | 28.34 | 388,136 | -0.23(-0.81%) |
Nov 28, 2023 | 27.28 | 28.89 | 26.78 | 28.57 | 297,513 | +1.07(+3.89%) |
Nov 27, 2023 | 28.10 | 28.22 | 27.15 | 27.50 | 347,201 | -1.03(-3.61%) |
Nov 24, 2023 | 28.70 | 29.20 | 27.95 | 28.53 | 213,059 | -0.17(-0.59%) |
Nov 22, 2023 | 28.54 | 28.87 | 27.86 | 28.70 | 361,978 | +0.95(+3.42%) |
Nov 21, 2023 | 28.71 | 28.75 | 27.57 | 27.75 | 268,713 | -1.55(-5.29%) |
Nov 20, 2023 | 28.91 | 29.71 | 28.13 | 29.30 | 450,044 | +0.36(+1.24%) |
Nov 17, 2023 | 27.03 | 29.65 | 26.94 | 28.94 | 762,917 | +2.88(+11.05%) |
Nov 16, 2023 | 27.34 | 27.84 | 26.00 | 26.06 | 505,694 | -1.96(-7.00%) |
Nov 15, 2023 | 27.27 | 29.39 | 27.00 | 28.02 | 785,434 | +0.87(+3.20%) |
Nov 14, 2023 | 24.38 | 27.52 | 24.38 | 27.15 | 1,256,579 | +4.64(+20.61%) |
Nov 13, 2023 | 21.93 | 23.02 | 21.68 | 22.51 | 613,467 | +0.22(+0.99%) |
Nov 10, 2023 | 22.55 | 22.86 | 21.43 | 22.29 | 837,207 | -0.43(-1.89%) |
Nov 09, 2023 | 22.25 | 23.11 | 22.00 | 22.72 | 1,114,576 | +1.01(+4.65%) |
Nov 08, 2023 | 23.06 | 23.06 | 20.01 | 21.71 | 1,130,157 | -0.94(-4.15%) |
Nov 07, 2023 | 21.55 | 23.00 | 18.40 | 22.65 | 3,625,613 | -3.96(-14.88%) |
Nov 06, 2023 | 30.26 | 30.32 | 25.93 | 26.61 | 1,151,352 | -3.20(-10.73%) |
Nov 03, 2023 | 28.65 | 30.27 | 27.59 | 29.81 | 1,003,563 | +2.67(+9.84%) |
Nov 02, 2023 | 26.55 | 27.83 | 26.30 | 27.14 | 639,997 | +1.61(+6.31%) |