Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.03 | 21.66 | 20.37 | 20.48 | 935,054 | -0.68(-3.21%) |
Jan 30, 2024 | 22.78 | 22.78 | 20.46 | 21.16 | 878,422 | -1.99(-8.60%) |
Jan 29, 2024 | 22.26 | 23.65 | 22.15 | 23.15 | 600,322 | +0.87(+3.90%) |
Jan 26, 2024 | 22.35 | 23.14 | 21.86 | 22.28 | 481,913 | +0.00(+0.00%) |
Jan 25, 2024 | 20.83 | 22.34 | 20.54 | 22.28 | 808,772 | +1.78(+8.68%) |
Jan 24, 2024 | 20.50 | 20.85 | 20.05 | 20.50 | 505,938 | +0.28(+1.38%) |
Jan 23, 2024 | 20.36 | 20.62 | 19.93 | 20.22 | 608,805 | -0.25(-1.22%) |
Jan 22, 2024 | 19.47 | 20.50 | 19.47 | 20.47 | 765,457 | +0.99(+5.08%) |
Jan 19, 2024 | 20.84 | 20.84 | 19.11 | 19.48 | 1,156,361 | -1.00(-4.88%) |
Jan 18, 2024 | 20.79 | 21.64 | 19.69 | 20.48 | 895,598 | -0.22(-1.06%) |
Jan 17, 2024 | 21.01 | 21.38 | 20.23 | 20.70 | 803,103 | -0.70(-3.27%) |
Jan 16, 2024 | 20.98 | 21.71 | 20.11 | 21.40 | 1,184,392 | +0.20(+0.94%) |
Jan 12, 2024 | 21.79 | 21.84 | 20.96 | 21.20 | 582,969 | -0.31(-1.44%) |
Jan 11, 2024 | 22.02 | 22.09 | 21.16 | 21.51 | 1,038,262 | -0.93(-4.14%) |
Jan 10, 2024 | 23.86 | 24.07 | 21.89 | 22.44 | 866,306 | -1.50(-6.27%) |
Jan 09, 2024 | 24.24 | 24.62 | 23.80 | 23.94 | 597,216 | -0.30(-1.24%) |
Jan 08, 2024 | 22.48 | 24.47 | 22.29 | 24.24 | 1,081,150 | +1.94(+8.70%) |
Jan 05, 2024 | 21.88 | 22.49 | 21.18 | 22.30 | 955,215 | +0.15(+0.68%) |
Jan 04, 2024 | 22.02 | 22.62 | 21.66 | 22.15 | 572,544 | +0.33(+1.51%) |
Jan 03, 2024 | 21.98 | 23.33 | 21.51 | 21.82 | 632,284 | -0.34(-1.53%) |
Jan 02, 2024 | 22.53 | 23.04 | 21.69 | 22.16 | 972,911 | -0.54(-2.38%) |
Dec 29, 2023 | 23.37 | 23.50 | 22.44 | 22.70 | 729,394 | -0.63(-2.70%) |
Dec 28, 2023 | 23.30 | 23.73 | 22.92 | 23.33 | 485,971 | -0.03(-0.13%) |
Dec 27, 2023 | 23.27 | 23.77 | 23.23 | 23.36 | 599,906 | +0.06(+0.26%) |
Dec 26, 2023 | 22.50 | 23.45 | 22.07 | 23.30 | 912,921 | +1.16(+5.24%) |
Dec 22, 2023 | 22.14 | 22.72 | 22.00 | 22.14 | 635,132 | +0.00(+0.00%) |
Dec 21, 2023 | 21.60 | 22.20 | 21.02 | 22.14 | 672,013 | +0.87(+4.09%) |
Dec 20, 2023 | 22.08 | 22.59 | 21.22 | 21.27 | 2,578,115 | -1.08(-4.83%) |
Dec 19, 2023 | 21.00 | 22.41 | 20.76 | 22.35 | 848,737 | +1.49(+7.14%) |
Dec 18, 2023 | 20.41 | 21.00 | 19.64 | 20.86 | 731,236 | +0.31(+1.51%) |
Dec 15, 2023 | 20.91 | 21.89 | 20.08 | 20.55 | 4,693,476 | +0.01(+0.05%) |
Dec 14, 2023 | 19.05 | 20.65 | 18.60 | 20.54 | 1,840,635 | +1.74(+9.26%) |
Dec 13, 2023 | 18.33 | 19.12 | 18.23 | 18.80 | 1,669,444 | +0.67(+3.70%) |
Dec 12, 2023 | 17.08 | 18.37 | 17.04 | 18.13 | 1,849,041 | +1.05(+6.15%) |
Dec 11, 2023 | 16.38 | 17.22 | 16.13 | 17.08 | 1,764,278 | +0.85(+5.24%) |
Dec 08, 2023 | 15.91 | 16.55 | 15.35 | 16.23 | 983,158 | +0.24(+1.50%) |
Dec 07, 2023 | 14.74 | 16.33 | 14.74 | 15.99 | 1,047,190 | +1.25(+8.48%) |
Dec 06, 2023 | 15.74 | 16.08 | 14.65 | 14.74 | 1,784,098 | -0.89(-5.69%) |
Dec 05, 2023 | 15.87 | 16.39 | 15.48 | 15.63 | 673,590 | -0.43(-2.68%) |
Dec 04, 2023 | 16.00 | 16.06 | 15.18 | 16.06 | 814,958 | +0.04(+0.25%) |
Dec 01, 2023 | 15.55 | 16.08 | 15.17 | 16.02 | 1,269,362 | -0.03(-0.19%) |
Nov 30, 2023 | 14.50 | 16.22 | 14.14 | 16.05 | 2,414,526 | +2.17(+15.63%) |
Nov 29, 2023 | 13.60 | 15.71 | 13.31 | 13.88 | 3,687,683 | +0.19(+1.39%) |
Nov 28, 2023 | 18.51 | 18.90 | 9.550 | 13.69 | 15,371,636 | -5.01(-26.79%) |
Nov 27, 2023 | 18.67 | 19.22 | 18.40 | 18.70 | 543,885 | +0.03(+0.16%) |
Nov 24, 2023 | 18.32 | 19.14 | 18.32 | 18.67 | 290,978 | +0.23(+1.25%) |
Nov 22, 2023 | 17.45 | 18.75 | 17.20 | 18.44 | 691,930 | +0.82(+4.65%) |
Nov 21, 2023 | 17.71 | 18.31 | 17.51 | 17.62 | 365,869 | -0.33(-1.84%) |
Nov 20, 2023 | 18.02 | 18.46 | 16.90 | 17.95 | 1,702,513 | -0.01(-0.06%) |
Nov 17, 2023 | 17.55 | 18.08 | 17.07 | 17.96 | 699,833 | +0.52(+2.98%) |
Nov 16, 2023 | 17.35 | 17.51 | 16.78 | 17.44 | 550,107 | +0.07(+0.40%) |
Nov 15, 2023 | 18.02 | 18.46 | 17.25 | 17.37 | 909,556 | -0.10(-0.57%) |
Nov 14, 2023 | 18.15 | 18.45 | 17.15 | 17.47 | 735,725 | +0.05(+0.29%) |
Nov 13, 2023 | 17.51 | 17.85 | 16.80 | 17.42 | 384,241 | -0.46(-2.57%) |
Nov 10, 2023 | 18.25 | 18.98 | 17.15 | 17.88 | 604,047 | +0.36(+2.05%) |
Nov 09, 2023 | 17.31 | 18.61 | 17.10 | 17.52 | 1,135,202 | +0.33(+1.92%) |
Nov 08, 2023 | 16.47 | 18.24 | 16.30 | 17.19 | 985,368 | +1.10(+6.84%) |
Nov 07, 2023 | 15.41 | 16.35 | 15.00 | 16.09 | 442,922 | +0.77(+5.03%) |
Nov 06, 2023 | 16.01 | 16.27 | 15.01 | 15.32 | 373,274 | -0.68(-4.25%) |
Nov 03, 2023 | 16.20 | 16.48 | 15.81 | 16.00 | 696,392 | +0.46(+2.96%) |
Nov 02, 2023 | 15.00 | 15.59 | 14.72 | 15.54 | 358,701 | +0.79(+5.36%) |