Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.88 | 16.49 | 15.26 | 15.28 | 974,004 | -0.71(-4.44%) |
Jan 30, 2024 | 17.01 | 17.14 | 15.93 | 15.99 | 900,163 | -1.32(-7.63%) |
Jan 29, 2024 | 16.74 | 17.46 | 15.86 | 17.31 | 949,214 | -0.31(-1.76%) |
Jan 26, 2024 | 17.31 | 17.84 | 17.07 | 17.62 | 416,911 | +0.50(+2.92%) |
Jan 25, 2024 | 17.22 | 17.57 | 16.45 | 17.12 | 718,287 | -0.16(-0.93%) |
Jan 24, 2024 | 18.14 | 18.60 | 17.06 | 17.28 | 614,468 | -0.18(-1.03%) |
Jan 23, 2024 | 18.27 | 18.60 | 17.40 | 17.46 | 610,615 | -0.50(-2.78%) |
Jan 22, 2024 | 17.64 | 18.40 | 16.85 | 17.96 | 910,062 | +0.04(+0.22%) |
Jan 19, 2024 | 18.72 | 18.72 | 16.85 | 17.92 | 945,815 | -0.81(-4.32%) |
Jan 18, 2024 | 19.63 | 19.63 | 18.38 | 18.73 | 594,644 | -0.68(-3.53%) |
Jan 17, 2024 | 20.03 | 20.16 | 18.93 | 19.41 | 568,117 | -1.21(-5.89%) |
Jan 16, 2024 | 22.45 | 22.54 | 20.02 | 20.63 | 875,957 | -2.14(-9.40%) |
Jan 12, 2024 | 23.36 | 24.26 | 22.52 | 22.77 | 349,997 | -0.23(-1.00%) |
Jan 11, 2024 | 24.02 | 24.03 | 22.57 | 23.00 | 525,534 | -1.20(-4.96%) |
Jan 10, 2024 | 24.71 | 24.79 | 24.00 | 24.20 | 308,948 | -0.50(-2.02%) |
Jan 09, 2024 | 25.48 | 25.48 | 24.69 | 24.70 | 332,819 | -1.57(-5.98%) |
Jan 08, 2024 | 25.50 | 26.39 | 24.86 | 26.27 | 278,046 | +0.65(+2.54%) |
Jan 05, 2024 | 25.90 | 26.18 | 25.28 | 25.62 | 300,991 | -0.59(-2.25%) |
Jan 04, 2024 | 26.33 | 26.50 | 25.79 | 26.21 | 339,609 | -0.15(-0.57%) |
Jan 03, 2024 | 27.17 | 27.19 | 25.75 | 26.36 | 469,610 | -1.52(-5.45%) |
Jan 02, 2024 | 28.12 | 29.50 | 27.60 | 27.88 | 475,850 | -0.35(-1.24%) |
Dec 29, 2023 | 30.05 | 30.05 | 27.51 | 28.23 | 676,645 | -1.94(-6.43%) |
Dec 28, 2023 | 29.27 | 31.82 | 29.26 | 30.17 | 598,991 | +0.61(+2.06%) |
Dec 27, 2023 | 29.75 | 29.98 | 29.11 | 29.56 | 250,732 | -0.16(-0.54%) |
Dec 26, 2023 | 29.35 | 30.00 | 29.23 | 29.72 | 290,229 | +0.57(+1.96%) |
Dec 22, 2023 | 29.41 | 30.05 | 28.64 | 29.15 | 313,867 | -0.48(-1.62%) |
Dec 21, 2023 | 29.77 | 30.44 | 29.02 | 29.63 | 348,655 | +0.63(+2.17%) |
Dec 20, 2023 | 30.46 | 31.29 | 28.97 | 29.00 | 446,947 | -1.64(-5.35%) |
Dec 19, 2023 | 30.24 | 31.25 | 30.21 | 30.64 | 376,752 | +1.17(+3.97%) |
Dec 18, 2023 | 30.00 | 31.24 | 29.45 | 29.47 | 427,698 | -0.34(-1.14%) |
Dec 15, 2023 | 30.97 | 31.66 | 29.60 | 29.81 | 1,023,185 | +0.15(+0.52%) |
Dec 14, 2023 | 27.38 | 29.89 | 27.38 | 29.66 | 848,020 | +3.36(+12.76%) |
Dec 13, 2023 | 23.98 | 26.43 | 23.87 | 26.30 | 511,585 | +2.55(+10.74%) |
Dec 12, 2023 | 24.75 | 24.75 | 23.73 | 23.75 | 407,643 | -1.28(-5.11%) |
Dec 11, 2023 | 25.53 | 25.53 | 24.23 | 25.03 | 591,105 | -1.50(-5.65%) |
Dec 08, 2023 | 25.50 | 26.96 | 25.19 | 26.53 | 507,914 | +1.70(+6.85%) |
Dec 07, 2023 | 24.13 | 24.85 | 23.70 | 24.83 | 365,443 | +1.08(+4.55%) |
Dec 06, 2023 | 24.04 | 25.01 | 23.73 | 23.75 | 441,109 | +0.17(+0.72%) |
Dec 05, 2023 | 24.74 | 24.74 | 23.15 | 23.58 | 606,674 | -1.63(-6.47%) |
Dec 04, 2023 | 26.61 | 27.02 | 24.82 | 25.21 | 614,858 | -1.97(-7.25%) |
Dec 01, 2023 | 25.88 | 27.38 | 25.57 | 27.18 | 471,418 | +1.27(+4.90%) |
Nov 30, 2023 | 26.16 | 26.38 | 25.50 | 25.91 | 320,637 | -0.24(-0.92%) |
Nov 29, 2023 | 27.30 | 27.63 | 26.08 | 26.15 | 284,653 | -0.49(-1.84%) |
Nov 28, 2023 | 26.40 | 26.97 | 25.51 | 26.64 | 249,804 | +0.25(+0.95%) |
Nov 27, 2023 | 27.55 | 27.55 | 26.20 | 26.39 | 347,106 | -1.64(-5.85%) |
Nov 24, 2023 | 28.38 | 28.66 | 27.95 | 28.03 | 138,933 | -0.73(-2.54%) |
Nov 22, 2023 | 28.14 | 28.99 | 27.73 | 28.76 | 243,420 | +0.62(+2.20%) |
Nov 21, 2023 | 29.20 | 29.40 | 27.78 | 28.14 | 257,909 | -1.18(-4.02%) |
Nov 20, 2023 | 28.77 | 30.24 | 28.50 | 29.32 | 445,930 | +0.89(+3.13%) |
Nov 17, 2023 | 28.03 | 28.61 | 27.18 | 28.43 | 404,330 | +1.03(+3.76%) |
Nov 16, 2023 | 29.30 | 29.77 | 27.30 | 27.40 | 354,352 | -2.61(-8.70%) |
Nov 15, 2023 | 29.28 | 31.36 | 28.93 | 30.01 | 415,507 | +1.06(+3.66%) |
Nov 14, 2023 | 27.13 | 29.70 | 27.11 | 28.95 | 501,126 | +3.25(+12.65%) |
Nov 13, 2023 | 25.16 | 26.00 | 24.27 | 25.70 | 409,973 | +0.06(+0.25%) |
Nov 10, 2023 | 26.97 | 26.97 | 25.53 | 25.64 | 407,408 | -1.30(-4.84%) |
Nov 09, 2023 | 28.25 | 28.63 | 26.85 | 26.94 | 246,181 | -1.37(-4.84%) |
Nov 08, 2023 | 27.65 | 28.53 | 27.26 | 28.31 | 282,153 | +0.56(+2.02%) |
Nov 07, 2023 | 27.85 | 28.39 | 27.24 | 27.75 | 465,356 | -0.43(-1.53%) |
Nov 06, 2023 | 29.50 | 29.84 | 28.08 | 28.18 | 262,745 | -1.17(-3.99%) |
Nov 03, 2023 | 28.74 | 29.88 | 28.74 | 29.35 | 355,086 | +1.41(+5.05%) |
Nov 02, 2023 | 27.79 | 28.67 | 27.44 | 27.94 | 504,606 | +1.07(+3.98%) |