Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.71 | 25.24 | 23.64 | 24.14 | 4,080,988 | +0.32(+1.34%) |
Jan 30, 2024 | 23.70 | 24.30 | 23.37 | 23.82 | 2,189,817 | -0.09(-0.38%) |
Jan 29, 2024 | 21.38 | 23.93 | 21.26 | 23.91 | 3,063,612 | +2.54(+11.89%) |
Jan 26, 2024 | 21.64 | 22.00 | 20.92 | 21.37 | 1,208,355 | -0.14(-0.65%) |
Jan 25, 2024 | 21.57 | 22.56 | 21.26 | 21.51 | 2,538,236 | +0.06(+0.28%) |
Jan 24, 2024 | 23.68 | 23.76 | 21.39 | 21.45 | 2,863,763 | -1.82(-7.82%) |
Jan 23, 2024 | 23.06 | 23.35 | 22.20 | 23.27 | 2,778,437 | +0.43(+1.88%) |
Jan 22, 2024 | 21.85 | 22.88 | 20.83 | 22.84 | 3,836,485 | +1.07(+4.92%) |
Jan 19, 2024 | 21.02 | 23.28 | 20.75 | 21.77 | 3,849,148 | +0.83(+3.96%) |
Jan 18, 2024 | 21.63 | 22.06 | 20.47 | 20.94 | 2,393,692 | -0.48(-2.24%) |
Jan 17, 2024 | 20.65 | 21.45 | 20.28 | 21.42 | 1,187,898 | +0.16(+0.75%) |
Jan 16, 2024 | 21.23 | 22.08 | 20.56 | 21.26 | 1,990,538 | -0.18(-0.84%) |
Jan 12, 2024 | 21.19 | 22.00 | 20.87 | 21.44 | 1,505,615 | +0.41(+1.95%) |
Jan 11, 2024 | 21.43 | 21.83 | 20.42 | 21.03 | 2,737,862 | -0.64(-2.95%) |
Jan 10, 2024 | 21.66 | 22.91 | 20.92 | 21.67 | 4,289,692 | +0.11(+0.51%) |
Jan 09, 2024 | 19.25 | 22.09 | 19.15 | 21.56 | 5,862,069 | +2.08(+10.68%) |
Jan 08, 2024 | 18.24 | 19.48 | 18.14 | 19.48 | 2,644,711 | +1.29(+7.09%) |
Jan 05, 2024 | 18.27 | 18.75 | 17.92 | 18.19 | 2,329,254 | -0.39(-2.10%) |
Jan 04, 2024 | 17.46 | 18.75 | 17.36 | 18.58 | 1,751,257 | +1.18(+6.78%) |
Jan 03, 2024 | 18.11 | 18.33 | 17.23 | 17.40 | 2,052,428 | -0.88(-4.81%) |
Jan 02, 2024 | 18.53 | 19.00 | 17.97 | 18.28 | 1,581,735 | -0.33(-1.77%) |
Dec 29, 2023 | 19.26 | 19.29 | 18.39 | 18.61 | 3,203,265 | -0.66(-3.43%) |
Dec 28, 2023 | 19.70 | 19.97 | 18.95 | 19.27 | 2,019,625 | -0.37(-1.88%) |
Dec 27, 2023 | 19.31 | 20.03 | 18.72 | 19.64 | 2,156,341 | +0.50(+2.61%) |
Dec 26, 2023 | 19.31 | 19.64 | 18.86 | 19.14 | 1,237,174 | +0.14(+0.74%) |
Dec 22, 2023 | 18.03 | 19.39 | 18.03 | 19.00 | 1,787,631 | +0.99(+5.50%) |
Dec 21, 2023 | 18.09 | 18.49 | 17.73 | 18.01 | 1,596,738 | +0.39(+2.21%) |
Dec 20, 2023 | 18.99 | 19.01 | 17.55 | 17.62 | 3,725,620 | -1.53(-7.99%) |
Dec 19, 2023 | 19.30 | 19.80 | 18.89 | 19.15 | 3,116,249 | -0.02(-0.10%) |
Dec 18, 2023 | 18.85 | 19.44 | 18.42 | 19.17 | 2,011,933 | +0.27(+1.43%) |
Dec 15, 2023 | 19.25 | 19.54 | 18.64 | 18.90 | 4,495,942 | -0.32(-1.66%) |
Dec 14, 2023 | 19.80 | 19.91 | 18.97 | 19.22 | 4,264,852 | -0.19(-0.98%) |
Dec 13, 2023 | 18.25 | 19.41 | 18.10 | 19.41 | 2,668,763 | +1.07(+5.83%) |
Dec 12, 2023 | 17.46 | 18.36 | 16.70 | 18.34 | 2,081,855 | +0.89(+5.10%) |
Dec 11, 2023 | 18.48 | 18.48 | 16.71 | 17.45 | 3,993,785 | -1.03(-5.57%) |
Dec 08, 2023 | 18.18 | 19.58 | 17.70 | 18.48 | 4,665,126 | +0.44(+2.44%) |
Dec 07, 2023 | 17.55 | 18.83 | 17.50 | 18.04 | 3,604,925 | +0.80(+4.64%) |
Dec 06, 2023 | 17.53 | 18.25 | 17.20 | 17.24 | 4,300,352 | -0.12(-0.69%) |
Dec 05, 2023 | 15.05 | 18.09 | 14.82 | 17.36 | 9,831,043 | +2.28(+15.12%) |
Dec 04, 2023 | 14.51 | 15.56 | 14.02 | 15.08 | 8,172,224 | +2.07(+15.91%) |
Dec 01, 2023 | 12.40 | 13.10 | 11.82 | 13.01 | 2,947,474 | +0.79(+6.46%) |
Nov 30, 2023 | 12.01 | 12.67 | 12.01 | 12.22 | 1,771,257 | +0.39(+3.30%) |
Nov 29, 2023 | 11.74 | 12.24 | 11.74 | 11.83 | 1,004,747 | +0.11(+0.94%) |
Nov 28, 2023 | 11.94 | 12.07 | 11.54 | 11.72 | 813,889 | -0.28(-2.33%) |
Nov 27, 2023 | 12.25 | 12.49 | 11.71 | 12.00 | 1,460,695 | -0.28(-2.28%) |
Nov 24, 2023 | 11.60 | 12.56 | 11.58 | 12.28 | 924,601 | +0.72(+6.23%) |
Nov 22, 2023 | 11.51 | 11.68 | 11.21 | 11.56 | 874,223 | +0.21(+1.85%) |
Nov 21, 2023 | 11.59 | 11.95 | 11.21 | 11.35 | 1,425,473 | -0.42(-3.57%) |
Nov 20, 2023 | 11.35 | 11.78 | 11.28 | 11.77 | 1,742,757 | +0.50(+4.44%) |
Nov 17, 2023 | 10.55 | 11.40 | 10.51 | 11.27 | 1,590,874 | +0.74(+7.03%) |
Nov 16, 2023 | 11.18 | 11.55 | 10.34 | 10.53 | 2,205,415 | -0.50(-4.53%) |
Nov 15, 2023 | 11.05 | 11.86 | 10.95 | 11.03 | 2,886,809 | -0.14(-1.25%) |
Nov 14, 2023 | 10.43 | 11.19 | 10.40 | 11.17 | 2,463,588 | +1.24(+12.49%) |
Nov 13, 2023 | 9.730 | 9.940 | 9.490 | 9.930 | 1,077,383 | +0.15(+1.53%) |
Nov 10, 2023 | 9.700 | 9.840 | 9.340 | 9.780 | 1,339,815 | +0.28(+2.95%) |
Nov 09, 2023 | 9.960 | 10.07 | 9.350 | 9.500 | 1,431,377 | -0.59(-5.85%) |
Nov 08, 2023 | 10.51 | 10.52 | 9.990 | 10.09 | 1,443,514 | -0.24(-2.32%) |
Nov 07, 2023 | 10.52 | 10.62 | 10.21 | 10.33 | 1,395,029 | -0.08(-0.77%) |
Nov 06, 2023 | 10.61 | 10.70 | 10.41 | 10.41 | 1,755,864 | -0.14(-1.33%) |
Nov 03, 2023 | 9.930 | 10.79 | 9.790 | 10.55 | 2,399,362 | +0.77(+7.87%) |
Nov 02, 2023 | 9.720 | 9.840 | 9.560 | 9.780 | 1,413,468 | +0.21(+2.19%) |