Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.41 | 21.41 | 19.68 | 20.06 | 2,360,807 | -1.32(-6.17%) |
Jan 30, 2024 | 22.05 | 22.25 | 21.34 | 21.38 | 1,125,186 | -1.02(-4.55%) |
Jan 29, 2024 | 22.70 | 23.00 | 22.20 | 22.40 | 792,218 | -0.33(-1.45%) |
Jan 26, 2024 | 22.96 | 23.16 | 22.48 | 22.73 | 767,064 | +0.08(+0.35%) |
Jan 25, 2024 | 22.83 | 23.17 | 22.40 | 22.65 | 706,780 | -0.12(-0.53%) |
Jan 24, 2024 | 23.60 | 24.16 | 22.45 | 22.77 | 1,041,297 | -0.54(-2.32%) |
Jan 23, 2024 | 23.70 | 24.60 | 23.22 | 23.31 | 799,399 | -0.30(-1.27%) |
Jan 22, 2024 | 23.25 | 24.26 | 22.66 | 23.61 | 1,192,230 | -0.40(-1.67%) |
Jan 19, 2024 | 24.50 | 24.61 | 22.96 | 24.01 | 1,669,822 | -0.71(-2.87%) |
Jan 18, 2024 | 25.89 | 26.12 | 24.08 | 24.72 | 1,281,218 | -1.15(-4.45%) |
Jan 17, 2024 | 25.83 | 26.43 | 25.58 | 25.87 | 823,188 | -0.51(-1.93%) |
Jan 16, 2024 | 27.20 | 27.20 | 25.51 | 26.38 | 1,047,866 | +0.18(+0.69%) |
Jan 12, 2024 | 26.50 | 27.36 | 26.06 | 26.20 | 1,311,729 | +0.13(+0.50%) |
Jan 11, 2024 | 27.54 | 28.16 | 25.82 | 26.07 | 1,170,219 | -1.39(-5.06%) |
Jan 10, 2024 | 27.95 | 28.23 | 26.81 | 27.46 | 1,185,370 | -0.80(-2.83%) |
Jan 09, 2024 | 28.50 | 28.53 | 28.00 | 28.26 | 903,821 | -0.68(-2.35%) |
Jan 08, 2024 | 29.89 | 29.98 | 28.52 | 28.94 | 728,820 | -0.73(-2.46%) |
Jan 05, 2024 | 28.87 | 29.67 | 28.50 | 29.67 | 715,112 | +0.40(+1.37%) |
Jan 04, 2024 | 29.60 | 30.30 | 28.67 | 29.27 | 1,123,442 | -0.31(-1.05%) |
Jan 03, 2024 | 30.35 | 30.49 | 29.33 | 29.58 | 533,318 | -0.66(-2.18%) |
Jan 02, 2024 | 31.30 | 31.85 | 30.12 | 30.24 | 574,112 | -1.29(-4.09%) |
Dec 29, 2023 | 31.22 | 32.32 | 30.81 | 31.53 | 707,085 | -0.25(-0.79%) |
Dec 28, 2023 | 31.86 | 32.10 | 31.17 | 31.78 | 445,833 | -0.33(-1.03%) |
Dec 27, 2023 | 33.11 | 33.13 | 31.50 | 32.11 | 839,502 | -0.98(-2.98%) |
Dec 26, 2023 | 32.77 | 34.30 | 32.58 | 33.09 | 1,094,564 | +0.30(+0.93%) |
Dec 22, 2023 | 33.50 | 33.94 | 32.56 | 32.79 | 511,652 | -0.41(-1.23%) |
Dec 21, 2023 | 31.50 | 33.91 | 31.39 | 33.20 | 2,313,099 | +1.53(+4.83%) |
Dec 20, 2023 | 30.75 | 32.87 | 30.50 | 31.67 | 2,404,543 | +1.30(+4.28%) |
Dec 19, 2023 | 30.18 | 32.20 | 29.95 | 30.37 | 2,151,384 | +0.89(+3.02%) |
Dec 18, 2023 | 26.88 | 30.06 | 25.70 | 29.48 | 2,525,769 | +2.83(+10.62%) |
Dec 15, 2023 | 27.41 | 27.85 | 26.62 | 26.65 | 1,589,578 | -0.28(-1.04%) |
Dec 14, 2023 | 29.14 | 29.14 | 26.48 | 26.93 | 2,190,330 | -1.09(-3.89%) |
Dec 13, 2023 | 27.68 | 28.22 | 26.75 | 28.02 | 1,612,397 | +0.29(+1.05%) |
Dec 12, 2023 | 28.29 | 28.59 | 27.52 | 27.73 | 541,502 | -0.49(-1.74%) |
Dec 11, 2023 | 29.03 | 29.03 | 27.76 | 28.22 | 682,672 | -1.21(-4.11%) |
Dec 08, 2023 | 29.61 | 30.42 | 29.42 | 29.43 | 877,844 | +0.25(+0.86%) |
Dec 07, 2023 | 28.46 | 30.08 | 28.46 | 29.18 | 757,269 | +0.77(+2.71%) |
Dec 06, 2023 | 28.40 | 30.05 | 28.40 | 28.41 | 1,042,323 | +0.32(+1.14%) |
Dec 05, 2023 | 29.41 | 29.43 | 26.52 | 28.09 | 2,262,590 | -1.79(-5.99%) |
Dec 04, 2023 | 30.29 | 30.94 | 29.33 | 29.88 | 632,761 | -1.24(-3.98%) |
Dec 01, 2023 | 29.98 | 31.28 | 29.13 | 31.12 | 1,024,130 | +1.13(+3.77%) |
Nov 30, 2023 | 29.44 | 30.05 | 29.30 | 29.99 | 1,059,000 | +0.67(+2.29%) |
Nov 29, 2023 | 29.74 | 30.48 | 28.82 | 29.32 | 646,888 | -0.38(-1.28%) |
Nov 28, 2023 | 28.31 | 29.90 | 28.11 | 29.70 | 1,100,048 | +1.35(+4.76%) |
Nov 27, 2023 | 28.65 | 29.41 | 28.20 | 28.35 | 822,786 | -1.15(-3.90%) |
Nov 24, 2023 | 28.71 | 30.00 | 28.52 | 29.50 | 498,705 | +1.11(+3.91%) |
Nov 22, 2023 | 27.98 | 28.64 | 27.98 | 28.39 | 495,783 | -0.30(-1.05%) |
Nov 21, 2023 | 29.20 | 29.89 | 28.15 | 28.69 | 1,366,595 | -0.56(-1.91%) |
Nov 20, 2023 | 30.45 | 30.82 | 29.05 | 29.25 | 1,277,906 | -0.67(-2.24%) |
Nov 17, 2023 | 27.53 | 30.20 | 27.31 | 29.92 | 2,227,223 | +3.10(+11.56%) |
Nov 16, 2023 | 27.29 | 27.85 | 25.99 | 26.82 | 2,356,878 | -0.26(-0.96%) |
Nov 15, 2023 | 25.67 | 28.75 | 25.09 | 27.08 | 3,154,514 | +2.35(+9.50%) |
Nov 14, 2023 | 23.82 | 25.41 | 23.61 | 24.73 | 1,886,896 | +1.81(+7.90%) |
Nov 13, 2023 | 22.00 | 23.03 | 21.37 | 22.92 | 1,265,860 | +1.16(+5.31%) |
Nov 10, 2023 | 22.42 | 22.42 | 21.20 | 21.77 | 687,554 | -0.43(-1.96%) |
Nov 09, 2023 | 23.03 | 23.89 | 21.88 | 22.20 | 1,133,607 | -0.82(-3.56%) |
Nov 08, 2023 | 24.50 | 24.89 | 22.95 | 23.02 | 854,568 | -1.73(-6.99%) |
Nov 07, 2023 | 24.76 | 25.00 | 24.14 | 24.75 | 681,131 | -0.25(-1.00%) |
Nov 06, 2023 | 26.10 | 26.44 | 24.79 | 25.00 | 513,901 | -0.91(-3.51%) |
Nov 03, 2023 | 25.58 | 26.58 | 25.41 | 25.91 | 1,011,884 | +0.37(+1.45%) |
Nov 02, 2023 | 26.16 | 26.23 | 24.55 | 25.54 | 1,018,369 | -0.05(-0.20%) |