Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.76 | 42.25 | 37.01 | 37.95 | 4,928,063 | +0.15(+0.40%) |
Jan 30, 2024 | 34.67 | 39.50 | 34.67 | 37.80 | 2,875,698 | +1.59(+4.39%) |
Jan 29, 2024 | 37.75 | 38.17 | 34.65 | 36.21 | 2,231,667 | -1.97(-5.16%) |
Jan 26, 2024 | 36.21 | 40.50 | 35.14 | 38.18 | 6,043,481 | +3.27(+9.37%) |
Jan 25, 2024 | 37.28 | 39.70 | 31.92 | 34.91 | 6,701,147 | -3.24(-8.49%) |
Jan 24, 2024 | 44.25 | 49.69 | 36.51 | 38.15 | 15,039,569 | -12.59(-24.81%) |
Jan 23, 2024 | 49.48 | 58.72 | 40.13 | 50.74 | 25,784,046 | +1.05(+2.11%) |
Jan 22, 2024 | 29.33 | 50.20 | 29.21 | 49.69 | 29,494,794 | +23.31(+88.36%) |
Jan 19, 2024 | 25.95 | 28.05 | 25.11 | 26.38 | 5,407,511 | +0.80(+3.13%) |
Jan 18, 2024 | 24.18 | 26.52 | 23.80 | 25.58 | 7,739,521 | +2.53(+10.98%) |
Jan 17, 2024 | 21.40 | 28.70 | 20.43 | 23.05 | 15,585,108 | +0.70(+3.13%) |
Jan 16, 2024 | 18.49 | 22.98 | 18.38 | 22.35 | 8,005,114 | +5.03(+29.04%) |
Jan 12, 2024 | 16.90 | 17.38 | 16.90 | 17.32 | 163,616 | +0.40(+2.36%) |
Jan 11, 2024 | 17.08 | 17.20 | 16.90 | 16.92 | 121,457 | -0.16(-0.94%) |
Jan 10, 2024 | 17.24 | 17.40 | 17.06 | 17.08 | 118,031 | -0.15(-0.87%) |
Jan 09, 2024 | 17.08 | 17.39 | 17.08 | 17.23 | 81,335 | -0.01(-0.06%) |
Jan 08, 2024 | 17.20 | 17.41 | 17.00 | 17.24 | 139,711 | +0.01(+0.06%) |
Jan 05, 2024 | 17.30 | 17.50 | 17.20 | 17.23 | 91,470 | -0.12(-0.69%) |
Jan 04, 2024 | 17.54 | 17.54 | 17.27 | 17.35 | 69,233 | -0.09(-0.52%) |
Jan 03, 2024 | 17.57 | 17.57 | 17.35 | 17.44 | 73,074 | -0.01(-0.06%) |
Jan 02, 2024 | 17.64 | 17.64 | 17.27 | 17.45 | 112,274 | -0.05(-0.29%) |
Dec 29, 2023 | 17.63 | 17.70 | 17.30 | 17.50 | 243,128 | -0.23(-1.30%) |
Dec 28, 2023 | 17.84 | 17.93 | 17.57 | 17.73 | 156,400 | -0.22(-1.23%) |
Dec 27, 2023 | 18.23 | 18.36 | 17.88 | 17.95 | 297,100 | -0.22(-1.21%) |
Dec 26, 2023 | 17.85 | 18.19 | 17.51 | 18.17 | 390,003 | +1.20(+7.07%) |
Dec 22, 2023 | 17.21 | 17.46 | 16.97 | 16.97 | 193,983 | -0.29(-1.68%) |
Dec 21, 2023 | 17.45 | 17.58 | 17.23 | 17.26 | 145,020 | -0.18(-1.03%) |
Dec 20, 2023 | 17.44 | 17.83 | 17.41 | 17.44 | 243,718 | -0.39(-2.19%) |
Dec 19, 2023 | 17.89 | 18.00 | 17.60 | 17.83 | 206,687 | +0.00(+0.00%) |
Dec 18, 2023 | 17.60 | 18.10 | 17.36 | 17.83 | 304,095 | +0.24(+1.36%) |
Dec 15, 2023 | 18.00 | 18.08 | 17.52 | 17.59 | 211,817 | -0.31(-1.73%) |
Dec 14, 2023 | 18.17 | 18.20 | 17.71 | 17.90 | 223,312 | -0.05(-0.28%) |
Dec 13, 2023 | 17.60 | 18.05 | 17.51 | 17.95 | 307,508 | +0.45(+2.57%) |
Dec 12, 2023 | 17.61 | 17.75 | 17.30 | 17.50 | 178,507 | +0.15(+0.86%) |
Dec 11, 2023 | 17.36 | 17.85 | 17.17 | 17.35 | 204,621 | +0.18(+1.05%) |
Dec 08, 2023 | 17.01 | 17.24 | 16.95 | 17.17 | 110,069 | +0.10(+0.59%) |
Dec 07, 2023 | 17.19 | 17.32 | 17.07 | 17.07 | 96,405 | -0.19(-1.10%) |
Dec 06, 2023 | 17.33 | 17.44 | 17.21 | 17.26 | 126,592 | -0.03(-0.17%) |
Dec 05, 2023 | 17.66 | 18.20 | 17.26 | 17.29 | 210,120 | -0.37(-2.10%) |
Dec 04, 2023 | 17.50 | 17.85 | 17.25 | 17.66 | 140,604 | +0.18(+1.03%) |
Dec 01, 2023 | 17.25 | 17.59 | 17.00 | 17.48 | 183,081 | +0.12(+0.69%) |
Nov 30, 2023 | 17.82 | 17.90 | 17.14 | 17.36 | 213,862 | -0.31(-1.75%) |
Nov 29, 2023 | 18.05 | 18.10 | 17.39 | 17.67 | 277,128 | -0.47(-2.59%) |
Nov 28, 2023 | 18.17 | 18.63 | 17.79 | 18.14 | 210,360 | +0.06(+0.33%) |
Nov 27, 2023 | 18.40 | 19.50 | 18.02 | 18.08 | 565,999 | -0.07(-0.39%) |
Nov 24, 2023 | 17.24 | 18.17 | 17.24 | 18.15 | 324,738 | +1.09(+6.39%) |
Nov 22, 2023 | 17.73 | 17.73 | 16.78 | 17.06 | 256,317 | -0.32(-1.84%) |
Nov 21, 2023 | 16.94 | 18.50 | 16.74 | 17.38 | 582,867 | +0.76(+4.57%) |
Nov 20, 2023 | 16.62 | 16.80 | 16.25 | 16.62 | 206,499 | +0.44(+2.72%) |
Nov 17, 2023 | 16.68 | 17.16 | 15.85 | 16.18 | 448,691 | -0.50(-3.00%) |
Nov 16, 2023 | 16.32 | 16.87 | 16.16 | 16.68 | 288,957 | +0.75(+4.74%) |
Nov 15, 2023 | 15.62 | 16.28 | 15.62 | 15.93 | 221,101 | +0.30(+1.92%) |
Nov 14, 2023 | 15.98 | 15.98 | 15.19 | 15.62 | 229,549 | +0.45(+2.93%) |
Nov 13, 2023 | 15.06 | 15.34 | 14.75 | 15.18 | 368,217 | +0.04(+0.26%) |
Nov 10, 2023 | 15.09 | 15.30 | 15.01 | 15.14 | 74,753 | +0.01(+0.07%) |
Nov 09, 2023 | 15.40 | 15.50 | 14.95 | 15.13 | 153,732 | -0.25(-1.63%) |
Nov 08, 2023 | 15.41 | 15.79 | 15.25 | 15.38 | 191,432 | -0.07(-0.45%) |
Nov 07, 2023 | 14.97 | 15.50 | 14.93 | 15.45 | 137,823 | +0.38(+2.52%) |
Nov 06, 2023 | 14.93 | 15.29 | 14.91 | 15.07 | 178,898 | +0.22(+1.48%) |
Nov 03, 2023 | 14.82 | 14.89 | 14.72 | 14.85 | 78,777 | +0.18(+1.23%) |
Nov 02, 2023 | 14.68 | 14.74 | 14.51 | 14.67 | 117,788 | +0.07(+0.48%) |