Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.75 | 23.68 | 21.26 | 21.99 | 1,899,263 | +0.14(+0.64%) |
Jan 30, 2024 | 22.42 | 22.42 | 21.62 | 21.85 | 1,065,218 | -0.85(-3.74%) |
Jan 29, 2024 | 22.59 | 22.86 | 22.02 | 22.70 | 1,151,004 | -0.05(-0.22%) |
Jan 26, 2024 | 23.00 | 23.50 | 22.64 | 22.75 | 1,367,662 | -0.20(-0.87%) |
Jan 25, 2024 | 23.71 | 23.76 | 22.95 | 22.95 | 875,826 | -0.32(-1.38%) |
Jan 24, 2024 | 24.41 | 24.41 | 23.25 | 23.27 | 641,854 | -0.58(-2.43%) |
Jan 23, 2024 | 25.07 | 25.27 | 23.81 | 23.85 | 925,436 | -0.80(-3.25%) |
Jan 22, 2024 | 23.85 | 25.07 | 23.71 | 24.65 | 1,422,027 | +1.05(+4.45%) |
Jan 19, 2024 | 23.65 | 24.00 | 22.95 | 23.60 | 943,698 | +0.10(+0.43%) |
Jan 18, 2024 | 23.20 | 23.69 | 22.85 | 23.50 | 833,219 | +0.49(+2.13%) |
Jan 17, 2024 | 22.62 | 23.18 | 22.59 | 23.01 | 961,490 | -0.20(-0.86%) |
Jan 16, 2024 | 23.50 | 23.55 | 22.73 | 23.21 | 898,364 | -0.37(-1.57%) |
Jan 12, 2024 | 24.75 | 25.13 | 23.39 | 23.58 | 2,126,536 | -0.86(-3.52%) |
Jan 11, 2024 | 25.26 | 25.39 | 24.16 | 24.44 | 859,149 | -0.86(-3.40%) |
Jan 10, 2024 | 25.25 | 25.88 | 24.62 | 25.30 | 928,533 | -0.14(-0.55%) |
Jan 09, 2024 | 25.39 | 25.81 | 24.76 | 25.44 | 819,892 | -0.63(-2.42%) |
Jan 08, 2024 | 25.30 | 26.37 | 24.91 | 26.07 | 810,554 | +0.73(+2.88%) |
Jan 05, 2024 | 27.13 | 27.68 | 25.23 | 25.34 | 1,408,847 | -0.21(-0.82%) |
Jan 04, 2024 | 25.45 | 25.71 | 24.83 | 25.55 | 942,998 | +0.19(+0.75%) |
Jan 03, 2024 | 25.99 | 26.31 | 25.32 | 25.36 | 950,624 | -1.41(-5.27%) |
Jan 02, 2024 | 27.00 | 27.67 | 26.10 | 26.77 | 1,775,010 | -0.92(-3.32%) |
Dec 29, 2023 | 28.24 | 28.30 | 27.29 | 27.69 | 1,277,082 | -0.78(-2.74%) |
Dec 28, 2023 | 28.15 | 28.73 | 27.98 | 28.47 | 2,242,281 | -0.05(-0.18%) |
Dec 27, 2023 | 27.81 | 28.91 | 27.81 | 28.52 | 1,124,119 | +0.71(+2.55%) |
Dec 26, 2023 | 27.94 | 28.46 | 27.61 | 27.81 | 1,096,508 | -0.12(-0.43%) |
Dec 22, 2023 | 28.02 | 28.30 | 27.16 | 27.93 | 1,365,596 | +0.59(+2.16%) |
Dec 21, 2023 | 25.60 | 27.35 | 25.52 | 27.34 | 1,390,327 | +2.29(+9.14%) |
Dec 20, 2023 | 25.42 | 26.24 | 24.84 | 25.05 | 1,203,681 | -0.50(-1.96%) |
Dec 19, 2023 | 24.84 | 25.98 | 24.81 | 25.55 | 922,658 | +0.89(+3.61%) |
Dec 18, 2023 | 24.70 | 24.98 | 24.06 | 24.66 | 783,348 | +0.17(+0.69%) |
Dec 15, 2023 | 25.31 | 25.41 | 24.24 | 24.49 | 1,213,227 | -0.57(-2.27%) |
Dec 14, 2023 | 25.88 | 26.07 | 24.81 | 25.06 | 1,759,017 | +0.19(+0.76%) |
Dec 13, 2023 | 22.91 | 25.11 | 22.35 | 24.87 | 1,711,313 | +2.02(+8.84%) |
Dec 12, 2023 | 23.25 | 23.60 | 22.35 | 22.85 | 1,687,683 | -0.42(-1.80%) |
Dec 11, 2023 | 23.51 | 24.11 | 21.70 | 23.27 | 1,982,015 | -0.05(-0.21%) |
Dec 08, 2023 | 22.65 | 23.65 | 22.45 | 23.32 | 1,174,876 | +0.51(+2.24%) |
Dec 07, 2023 | 22.66 | 23.31 | 22.33 | 22.81 | 1,218,056 | +0.11(+0.48%) |
Dec 06, 2023 | 23.00 | 23.79 | 22.48 | 22.70 | 2,198,265 | +0.15(+0.67%) |
Dec 05, 2023 | 22.60 | 22.72 | 21.65 | 22.55 | 1,421,119 | -0.14(-0.62%) |
Dec 04, 2023 | 21.55 | 22.87 | 21.20 | 22.69 | 3,468,973 | +1.23(+5.73%) |
Dec 01, 2023 | 19.29 | 21.58 | 18.87 | 21.46 | 2,444,694 | +2.24(+11.65%) |
Nov 30, 2023 | 18.90 | 19.83 | 18.55 | 19.22 | 2,922,968 | +0.44(+2.34%) |
Nov 29, 2023 | 18.75 | 19.43 | 17.98 | 18.78 | 4,244,377 | +0.77(+4.28%) |
Nov 28, 2023 | 16.29 | 18.11 | 16.24 | 18.01 | 2,545,979 | +1.63(+9.95%) |
Nov 27, 2023 | 15.60 | 16.40 | 15.43 | 16.38 | 1,484,620 | +0.50(+3.15%) |
Nov 24, 2023 | 15.63 | 16.04 | 15.63 | 15.88 | 444,058 | +0.10(+0.63%) |
Nov 22, 2023 | 16.30 | 16.45 | 15.73 | 15.78 | 1,011,476 | -0.35(-2.17%) |
Nov 21, 2023 | 16.18 | 16.30 | 15.53 | 16.13 | 1,488,829 | -0.24(-1.47%) |
Nov 20, 2023 | 16.21 | 16.74 | 15.86 | 16.37 | 1,915,904 | +0.15(+0.92%) |
Nov 17, 2023 | 16.01 | 16.33 | 15.76 | 16.22 | 1,373,513 | +0.34(+2.14%) |
Nov 16, 2023 | 17.00 | 17.00 | 15.62 | 15.88 | 1,607,409 | -1.27(-7.41%) |
Nov 15, 2023 | 17.05 | 17.87 | 16.88 | 17.15 | 1,896,556 | +0.28(+1.66%) |
Nov 14, 2023 | 16.24 | 16.95 | 15.93 | 16.87 | 2,153,763 | +1.82(+12.09%) |
Nov 13, 2023 | 15.69 | 15.84 | 15.01 | 15.05 | 1,344,595 | -0.79(-4.99%) |
Nov 10, 2023 | 15.52 | 16.06 | 15.43 | 15.84 | 1,403,928 | +0.32(+2.06%) |
Nov 09, 2023 | 16.70 | 16.70 | 15.40 | 15.52 | 1,642,987 | -0.81(-4.96%) |
Nov 08, 2023 | 16.64 | 16.72 | 16.02 | 16.33 | 2,219,908 | -0.47(-2.80%) |
Nov 07, 2023 | 16.23 | 16.80 | 15.89 | 16.80 | 2,187,921 | +0.60(+3.70%) |