Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.40 | 30.70 | 29.80 | 29.90 | 92,123 | -0.20(-0.66%) |
Jan 30, 2024 | 30.91 | 31.00 | 29.69 | 30.10 | 19,661 | -0.49(-1.60%) |
Jan 29, 2024 | 29.99 | 30.83 | 29.02 | 30.59 | 120,195 | +0.65(+2.17%) |
Jan 26, 2024 | 29.81 | 30.40 | 29.25 | 29.94 | 111,458 | +0.43(+1.46%) |
Jan 25, 2024 | 29.24 | 29.95 | 27.76 | 29.51 | 32,586 | +0.47(+1.62%) |
Jan 24, 2024 | 29.94 | 30.35 | 29.02 | 29.04 | 269,993 | -0.49(-1.66%) |
Jan 23, 2024 | 30.00 | 30.15 | 28.85 | 29.53 | 683,024 | +0.53(+1.83%) |
Jan 22, 2024 | 30.75 | 30.76 | 27.84 | 29.00 | 677,299 | +1.71(+6.27%) |
Jan 19, 2024 | 28.53 | 29.23 | 25.59 | 27.29 | 155,830 | -1.27(-4.45%) |
Jan 18, 2024 | 28.50 | 29.00 | 27.51 | 28.56 | 120,807 | +0.55(+1.96%) |
Jan 17, 2024 | 27.85 | 28.01 | 27.46 | 28.01 | 28,801 | +0.16(+0.57%) |
Jan 16, 2024 | 28.30 | 28.30 | 27.67 | 27.85 | 26,055 | -0.43(-1.52%) |
Jan 12, 2024 | 26.30 | 28.37 | 25.25 | 28.28 | 47,706 | +2.03(+7.73%) |
Jan 11, 2024 | 25.51 | 26.50 | 25.27 | 26.25 | 38,039 | +0.15(+0.57%) |
Jan 10, 2024 | 25.44 | 26.58 | 24.52 | 26.10 | 50,477 | +0.46(+1.79%) |
Jan 09, 2024 | 25.41 | 25.72 | 24.84 | 25.64 | 63,179 | -0.37(-1.42%) |
Jan 08, 2024 | 25.01 | 26.24 | 24.59 | 26.01 | 56,406 | +1.01(+4.04%) |
Jan 05, 2024 | 25.11 | 25.94 | 25.00 | 25.00 | 20,099 | -0.32(-1.26%) |
Jan 04, 2024 | 25.22 | 25.52 | 25.02 | 25.32 | 5,302 | +0.05(+0.20%) |
Jan 03, 2024 | 25.18 | 26.64 | 24.97 | 25.27 | 58,693 | -0.60(-2.32%) |
Jan 02, 2024 | 28.00 | 28.00 | 24.93 | 25.87 | 88,322 | -2.18(-7.77%) |
Dec 29, 2023 | 27.88 | 28.88 | 27.61 | 28.05 | 173,924 | +0.11(+0.39%) |
Dec 28, 2023 | 27.10 | 28.08 | 26.54 | 27.94 | 159,271 | +0.71(+2.61%) |
Dec 27, 2023 | 26.25 | 27.50 | 26.06 | 27.23 | 29,763 | +0.98(+3.73%) |
Dec 26, 2023 | 26.80 | 27.33 | 25.56 | 26.25 | 25,439 | -0.67(-2.49%) |
Dec 22, 2023 | 27.11 | 27.50 | 26.61 | 26.92 | 138,644 | -0.08(-0.30%) |
Dec 21, 2023 | 26.61 | 27.50 | 25.94 | 27.00 | 72,893 | +0.49(+1.85%) |
Dec 20, 2023 | 26.50 | 27.37 | 26.09 | 26.51 | 218,173 | -0.22(-0.82%) |
Dec 19, 2023 | 26.69 | 27.71 | 26.02 | 26.73 | 275,867 | +0.46(+1.75%) |
Dec 18, 2023 | 25.55 | 26.88 | 25.00 | 26.27 | 153,752 | +0.30(+1.16%) |
Dec 15, 2023 | 25.84 | 28.00 | 25.01 | 25.97 | 183,748 | +0.13(+0.50%) |
Dec 14, 2023 | 25.92 | 26.24 | 25.00 | 25.84 | 281,182 | -0.01(-0.04%) |
Dec 13, 2023 | 25.50 | 25.91 | 25.00 | 25.85 | 235,526 | +0.35(+1.37%) |
Dec 12, 2023 | 25.90 | 26.98 | 24.70 | 25.50 | 336,252 | -0.78(-2.97%) |
Dec 11, 2023 | 26.68 | 26.68 | 25.00 | 26.28 | 139,548 | +0.86(+3.38%) |
Dec 08, 2023 | 25.42 | 25.99 | 24.49 | 25.42 | 243,885 | +0.00(+0.00%) |
Dec 07, 2023 | 26.08 | 26.58 | 25.00 | 25.42 | 506,914 | +0.67(+2.71%) |
Dec 06, 2023 | 26.87 | 29.80 | 24.20 | 24.75 | 2,227,744 | +3.80(+18.14%) |
Dec 05, 2023 | 17.96 | 20.95 | 17.80 | 20.95 | 25,526 | +2.73(+14.98%) |
Dec 04, 2023 | 18.62 | 18.62 | 18.06 | 18.22 | 17,761 | -0.37(-1.99%) |
Dec 01, 2023 | 17.20 | 18.90 | 16.81 | 18.59 | 86,483 | +1.38(+8.02%) |
Nov 30, 2023 | 17.67 | 17.67 | 16.87 | 17.21 | 6,253 | -0.10(-0.58%) |
Nov 29, 2023 | 17.50 | 17.50 | 17.31 | 17.31 | 3,673 | -0.34(-1.93%) |
Nov 28, 2023 | 17.70 | 17.77 | 17.06 | 17.65 | 39,973 | +0.45(+2.62%) |
Nov 27, 2023 | 16.94 | 17.50 | 16.80 | 17.20 | 13,763 | +0.26(+1.53%) |
Nov 24, 2023 | 16.43 | 16.94 | 16.20 | 16.94 | 2,545 | +0.82(+5.09%) |
Nov 22, 2023 | 16.03 | 16.34 | 15.55 | 16.12 | 10,494 | +0.60(+3.87%) |
Nov 21, 2023 | 15.01 | 16.23 | 15.00 | 15.52 | 8,041 | +0.32(+2.11%) |
Nov 20, 2023 | 15.83 | 16.15 | 15.00 | 15.20 | 642,065 | -0.95(-5.88%) |
Nov 17, 2023 | 15.60 | 16.49 | 15.28 | 16.15 | 79,798 | +0.54(+3.46%) |
Nov 16, 2023 | 16.40 | 16.77 | 15.60 | 15.61 | 71,591 | -0.79(-4.82%) |
Nov 15, 2023 | 17.65 | 18.30 | 16.40 | 16.40 | 154,843 | -2.13(-11.49%) |
Nov 14, 2023 | 17.35 | 19.00 | 17.23 | 18.53 | 40,143 | +1.68(+9.97%) |
Nov 13, 2023 | 17.30 | 18.32 | 16.83 | 16.85 | 10,250 | -0.75(-4.26%) |
Nov 10, 2023 | 16.45 | 19.38 | 16.00 | 17.60 | 18,786 | +0.85(+5.07%) |
Nov 09, 2023 | 17.00 | 17.00 | 16.29 | 16.75 | 5,228 | -0.45(-2.62%) |
Nov 08, 2023 | 17.36 | 18.00 | 16.93 | 17.20 | 20,989 | -0.17(-0.98%) |
Nov 07, 2023 | 17.17 | 17.37 | 16.91 | 17.37 | 25,187 | +0.40(+2.36%) |
Nov 06, 2023 | 18.43 | 18.43 | 16.97 | 16.97 | 15,902 | -1.51(-8.17%) |
Nov 03, 2023 | 17.48 | 18.48 | 17.17 | 18.48 | 14,427 | +1.30(+7.57%) |
Nov 02, 2023 | 17.00 | 17.68 | 16.89 | 17.18 | 127,463 | +0.27(+1.60%) |