Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.35 | 24.49 | 23.49 | 24.31 | 1,934,249 | +0.54(+2.25%) |
Jan 30, 2024 | 23.32 | 23.90 | 23.18 | 23.78 | 1,195,902 | -0.08(-0.33%) |
Jan 29, 2024 | 24.59 | 24.84 | 23.78 | 23.86 | 1,350,565 | -1.05(-4.22%) |
Jan 26, 2024 | 24.57 | 25.06 | 24.45 | 24.91 | 1,476,345 | -0.06(-0.24%) |
Jan 25, 2024 | 24.21 | 25.25 | 23.89 | 24.97 | 3,120,751 | +2.71(+12.20%) |
Jan 24, 2024 | 21.84 | 22.36 | 21.76 | 22.25 | 1,985,119 | +0.15(+0.67%) |
Jan 23, 2024 | 21.91 | 22.26 | 21.44 | 22.10 | 1,018,084 | -0.06(-0.27%) |
Jan 22, 2024 | 21.81 | 22.40 | 21.24 | 22.16 | 948,273 | +0.36(+1.64%) |
Jan 19, 2024 | 22.06 | 22.27 | 21.70 | 21.81 | 816,061 | -0.02(-0.09%) |
Jan 18, 2024 | 21.30 | 22.12 | 21.28 | 21.83 | 1,358,514 | +0.39(+1.80%) |
Jan 17, 2024 | 21.52 | 21.77 | 21.43 | 21.44 | 813,840 | +0.44(+2.08%) |
Jan 16, 2024 | 21.48 | 21.76 | 20.67 | 21.00 | 1,423,125 | -0.12(-0.56%) |
Jan 12, 2024 | 21.01 | 21.26 | 20.54 | 21.12 | 1,377,514 | +0.76(+3.75%) |
Jan 11, 2024 | 20.08 | 20.50 | 20.06 | 20.36 | 1,120,242 | +0.58(+2.96%) |
Jan 10, 2024 | 19.67 | 19.99 | 19.66 | 19.78 | 720,979 | +0.08(+0.40%) |
Jan 09, 2024 | 19.45 | 19.91 | 19.38 | 19.70 | 992,988 | +0.45(+2.32%) |
Jan 08, 2024 | 19.61 | 19.66 | 19.18 | 19.25 | 853,402 | -0.25(-1.27%) |
Jan 05, 2024 | 19.54 | 19.69 | 19.28 | 19.50 | 908,986 | +0.07(+0.36%) |
Jan 04, 2024 | 19.33 | 19.45 | 19.05 | 19.43 | 907,042 | +0.04(+0.20%) |
Jan 03, 2024 | 18.89 | 19.54 | 18.86 | 19.39 | 1,183,169 | +0.76(+4.10%) |
Jan 02, 2024 | 18.52 | 18.93 | 18.44 | 18.63 | 1,232,638 | -0.01(-0.05%) |
Dec 29, 2023 | 18.15 | 18.70 | 18.14 | 18.64 | 1,548,168 | +0.37(+2.01%) |
Dec 28, 2023 | 17.56 | 18.31 | 17.47 | 18.27 | 1,377,455 | +0.56(+3.19%) |
Dec 27, 2023 | 17.92 | 17.95 | 17.58 | 17.71 | 1,418,344 | -0.33(-1.81%) |
Dec 26, 2023 | 18.20 | 18.30 | 17.95 | 18.03 | 738,333 | -0.30(-1.62%) |
Dec 22, 2023 | 18.04 | 18.42 | 17.94 | 18.33 | 927,713 | +0.14(+0.76%) |
Dec 21, 2023 | 18.40 | 18.64 | 18.17 | 18.19 | 920,854 | -0.54(-2.86%) |
Dec 20, 2023 | 18.09 | 18.74 | 17.86 | 18.73 | 1,162,538 | +0.69(+3.80%) |
Dec 19, 2023 | 18.32 | 18.33 | 17.95 | 18.04 | 735,520 | -0.37(-2.02%) |
Dec 18, 2023 | 18.28 | 18.45 | 17.93 | 18.41 | 1,190,733 | +0.09(+0.48%) |
Dec 15, 2023 | 18.44 | 18.68 | 18.26 | 18.32 | 1,473,153 | -0.14(-0.74%) |
Dec 14, 2023 | 19.26 | 19.29 | 18.24 | 18.46 | 2,223,735 | -0.95(-4.89%) |
Dec 13, 2023 | 19.83 | 20.32 | 19.33 | 19.41 | 1,684,878 | -0.20(-1.00%) |
Dec 12, 2023 | 19.48 | 19.85 | 19.45 | 19.61 | 1,611,919 | +0.22(+1.11%) |
Dec 11, 2023 | 19.14 | 19.55 | 19.09 | 19.39 | 855,052 | +0.33(+1.75%) |
Dec 08, 2023 | 19.35 | 19.41 | 18.95 | 19.06 | 1,997,738 | -0.09(-0.46%) |
Dec 07, 2023 | 19.23 | 19.60 | 19.03 | 19.15 | 1,787,949 | -0.25(-1.31%) |
Dec 06, 2023 | 19.09 | 19.41 | 18.81 | 19.40 | 2,128,730 | -0.05(-0.25%) |
Dec 05, 2023 | 19.87 | 19.87 | 18.79 | 19.45 | 2,053,405 | -0.26(-1.34%) |
Dec 04, 2023 | 19.71 | 19.89 | 19.40 | 19.71 | 987,218 | +0.26(+1.36%) |
Dec 01, 2023 | 19.90 | 19.99 | 19.33 | 19.45 | 2,027,594 | +0.12(+0.61%) |
Nov 30, 2023 | 18.92 | 19.57 | 18.92 | 19.33 | 2,907,701 | +0.32(+1.70%) |
Nov 29, 2023 | 18.60 | 19.10 | 18.35 | 19.01 | 1,848,378 | +0.22(+1.15%) |
Nov 28, 2023 | 19.63 | 19.86 | 18.79 | 18.79 | 2,655,028 | -0.88(-4.48%) |
Nov 27, 2023 | 19.63 | 20.01 | 19.50 | 19.68 | 1,459,922 | -0.04(-0.20%) |
Nov 24, 2023 | 19.86 | 19.99 | 19.45 | 19.71 | 896,971 | -0.11(-0.54%) |
Nov 22, 2023 | 19.20 | 20.05 | 19.05 | 19.82 | 1,554,840 | +0.56(+2.90%) |
Nov 21, 2023 | 19.77 | 19.91 | 19.07 | 19.26 | 1,304,201 | -0.45(-2.26%) |
Nov 20, 2023 | 19.84 | 20.09 | 19.60 | 19.71 | 923,869 | -0.09(-0.47%) |
Nov 17, 2023 | 20.04 | 20.47 | 19.57 | 19.80 | 1,855,758 | -0.08(-0.39%) |
Nov 16, 2023 | 19.40 | 20.08 | 19.31 | 19.88 | 1,803,286 | +0.74(+3.89%) |
Nov 15, 2023 | 19.42 | 19.66 | 18.82 | 19.14 | 1,746,909 | -0.46(-2.35%) |
Nov 14, 2023 | 19.79 | 20.20 | 19.52 | 19.60 | 1,729,351 | -1.25(-6.01%) |
Nov 13, 2023 | 21.69 | 22.07 | 20.69 | 20.85 | 1,479,014 | -0.92(-4.23%) |
Nov 10, 2023 | 22.28 | 22.72 | 21.69 | 21.77 | 1,787,870 | -0.49(-2.20%) |
Nov 09, 2023 | 21.31 | 22.56 | 21.23 | 22.26 | 1,532,873 | +1.18(+5.62%) |
Nov 08, 2023 | 20.99 | 21.52 | 20.91 | 21.08 | 747,937 | -0.01(-0.05%) |
Nov 07, 2023 | 21.31 | 21.70 | 21.00 | 21.09 | 813,441 | -0.26(-1.24%) |
Nov 06, 2023 | 20.88 | 21.77 | 20.69 | 21.35 | 1,022,721 | +0.06(+0.28%) |
Nov 03, 2023 | 21.18 | 21.44 | 20.68 | 21.29 | 1,289,634 | -0.14(-0.64%) |
Nov 02, 2023 | 22.04 | 22.20 | 21.35 | 21.43 | 1,414,275 | -1.39(-6.09%) |