Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.42 | 25.22 | 23.45 | 23.49 | 562,123 | -1.43(-5.74%) |
Jan 30, 2024 | 23.82 | 25.06 | 23.82 | 24.92 | 504,502 | +1.22(+5.15%) |
Jan 29, 2024 | 23.09 | 23.76 | 22.91 | 23.70 | 396,003 | +0.34(+1.46%) |
Jan 26, 2024 | 23.30 | 23.70 | 23.16 | 23.36 | 201,859 | +0.03(+0.13%) |
Jan 25, 2024 | 23.27 | 23.51 | 22.70 | 23.33 | 379,359 | +0.42(+1.83%) |
Jan 24, 2024 | 22.84 | 23.40 | 22.68 | 22.91 | 515,142 | +0.38(+1.69%) |
Jan 23, 2024 | 22.31 | 22.61 | 21.90 | 22.53 | 283,256 | +0.12(+0.54%) |
Jan 22, 2024 | 22.50 | 23.02 | 22.17 | 22.41 | 617,332 | +0.27(+1.22%) |
Jan 19, 2024 | 20.85 | 22.17 | 20.47 | 22.14 | 483,014 | +1.44(+6.96%) |
Jan 18, 2024 | 21.15 | 21.30 | 19.99 | 20.70 | 642,004 | -0.33(-1.57%) |
Jan 17, 2024 | 20.57 | 21.45 | 20.38 | 21.03 | 697,662 | -0.57(-2.64%) |
Jan 16, 2024 | 21.60 | 21.95 | 20.82 | 21.60 | 1,284,536 | -1.01(-4.47%) |
Jan 12, 2024 | 23.33 | 24.10 | 22.10 | 22.61 | 772,284 | -0.62(-2.67%) |
Jan 11, 2024 | 23.50 | 23.56 | 22.33 | 23.23 | 598,735 | -0.79(-3.29%) |
Jan 10, 2024 | 24.00 | 24.17 | 23.56 | 24.02 | 501,567 | -0.24(-0.99%) |
Jan 09, 2024 | 24.66 | 24.70 | 24.09 | 24.26 | 487,167 | -0.98(-3.88%) |
Jan 08, 2024 | 24.86 | 25.30 | 24.09 | 25.24 | 574,377 | +0.18(+0.72%) |
Jan 05, 2024 | 24.04 | 25.65 | 24.04 | 25.06 | 708,319 | +0.81(+3.34%) |
Jan 04, 2024 | 23.95 | 24.97 | 23.91 | 24.25 | 565,076 | +0.45(+1.89%) |
Jan 03, 2024 | 24.41 | 24.41 | 23.27 | 23.80 | 830,748 | -1.20(-4.80%) |
Jan 02, 2024 | 23.72 | 25.14 | 23.63 | 25.00 | 852,903 | +0.70(+2.88%) |
Dec 29, 2023 | 24.58 | 24.69 | 24.11 | 24.30 | 452,798 | -0.40(-1.62%) |
Dec 28, 2023 | 24.34 | 24.80 | 24.30 | 24.70 | 461,309 | +0.21(+0.86%) |
Dec 27, 2023 | 24.15 | 24.55 | 23.80 | 24.49 | 463,682 | +0.26(+1.07%) |
Dec 26, 2023 | 23.75 | 24.42 | 23.50 | 24.23 | 475,062 | +0.51(+2.15%) |
Dec 22, 2023 | 23.67 | 24.18 | 23.43 | 23.72 | 467,583 | +0.27(+1.15%) |
Dec 21, 2023 | 23.15 | 23.68 | 22.85 | 23.45 | 603,436 | +0.69(+3.03%) |
Dec 20, 2023 | 23.92 | 24.30 | 22.69 | 22.76 | 1,022,462 | -1.55(-6.38%) |
Dec 19, 2023 | 23.41 | 24.44 | 22.97 | 24.31 | 729,337 | +0.81(+3.45%) |
Dec 18, 2023 | 24.34 | 24.42 | 23.45 | 23.50 | 929,008 | -0.63(-2.61%) |
Dec 15, 2023 | 24.20 | 24.80 | 23.75 | 24.13 | 1,087,184 | -0.41(-1.67%) |
Dec 14, 2023 | 22.49 | 24.81 | 22.42 | 24.54 | 1,779,869 | +3.30(+15.54%) |
Dec 13, 2023 | 19.54 | 21.33 | 19.31 | 21.24 | 1,119,124 | +1.79(+9.20%) |
Dec 12, 2023 | 19.34 | 19.53 | 18.98 | 19.45 | 443,354 | +0.03(+0.15%) |
Dec 11, 2023 | 19.33 | 19.48 | 19.13 | 19.42 | 547,748 | +0.09(+0.47%) |
Dec 08, 2023 | 18.59 | 19.55 | 18.47 | 19.33 | 792,608 | +0.73(+3.92%) |
Dec 07, 2023 | 18.17 | 18.68 | 18.13 | 18.60 | 311,985 | +0.59(+3.28%) |
Dec 06, 2023 | 18.39 | 19.18 | 17.91 | 18.01 | 1,044,516 | -0.06(-0.33%) |
Dec 05, 2023 | 18.19 | 18.30 | 17.73 | 18.07 | 606,467 | -0.41(-2.22%) |
Dec 04, 2023 | 17.90 | 18.69 | 17.89 | 18.48 | 806,125 | +0.07(+0.38%) |
Dec 01, 2023 | 17.10 | 18.46 | 16.98 | 18.41 | 944,082 | +1.21(+7.03%) |
Nov 30, 2023 | 16.86 | 17.32 | 16.61 | 17.20 | 993,657 | +0.53(+3.18%) |
Nov 29, 2023 | 15.94 | 17.06 | 15.94 | 16.67 | 934,009 | +1.02(+6.52%) |
Nov 28, 2023 | 15.51 | 15.72 | 15.29 | 15.65 | 357,904 | +0.00(+0.00%) |
Nov 27, 2023 | 15.58 | 15.71 | 15.45 | 15.65 | 303,243 | -0.21(-1.32%) |
Nov 24, 2023 | 15.63 | 16.02 | 15.49 | 15.86 | 220,875 | +0.17(+1.08%) |
Nov 22, 2023 | 15.85 | 15.92 | 15.47 | 15.69 | 406,647 | +0.04(+0.26%) |
Nov 21, 2023 | 16.03 | 16.04 | 15.56 | 15.65 | 495,594 | -0.52(-3.22%) |
Nov 20, 2023 | 16.11 | 16.41 | 15.76 | 16.17 | 653,971 | -0.04(-0.25%) |
Nov 17, 2023 | 16.00 | 16.23 | 15.76 | 16.21 | 484,783 | +0.51(+3.25%) |
Nov 16, 2023 | 15.73 | 15.91 | 15.33 | 15.70 | 533,148 | -0.10(-0.63%) |
Nov 15, 2023 | 15.16 | 15.97 | 15.15 | 15.80 | 1,088,609 | +0.75(+4.98%) |
Nov 14, 2023 | 14.25 | 15.37 | 14.25 | 15.05 | 1,661,952 | +1.64(+12.23%) |
Nov 13, 2023 | 13.25 | 13.59 | 13.05 | 13.41 | 346,568 | -0.03(-0.22%) |
Nov 10, 2023 | 13.23 | 13.48 | 12.88 | 13.44 | 518,007 | +0.42(+3.23%) |
Nov 09, 2023 | 13.75 | 13.85 | 12.90 | 13.02 | 513,294 | -0.58(-4.26%) |
Nov 08, 2023 | 13.72 | 13.72 | 13.33 | 13.60 | 578,137 | -0.13(-0.95%) |
Nov 07, 2023 | 13.68 | 13.89 | 13.48 | 13.73 | 948,873 | -0.20(-1.44%) |
Nov 06, 2023 | 14.22 | 14.36 | 13.67 | 13.93 | 1,013,247 | -0.25(-1.76%) |
Nov 03, 2023 | 13.68 | 14.43 | 13.60 | 14.18 | 1,637,875 | +1.18(+9.08%) |
Nov 02, 2023 | 11.96 | 13.03 | 11.93 | 13.00 | 1,355,029 | +1.44(+12.46%) |