Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 247 | +0.88(+4.44%) |
Jan 30, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 57 | -0.69(-3.37%) |
Jan 29, 2024 | 21.56 | 21.56 | 20.47 | 20.47 | 356 | -2.58(-11.18%) |
Jan 26, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 126 | -0.50(-2.12%) |
Jan 25, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 43 | +1.03(+4.55%) |
Jan 24, 2024 | 22.47 | 22.52 | 22.47 | 22.52 | 564 | +1.51(+7.17%) |
Jan 23, 2024 | 20.96 | 21.01 | 20.90 | 21.01 | 962 | +0.08(+0.39%) |
Jan 22, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 229 | -0.82(-3.79%) |
Jan 19, 2024 | 22.76 | 22.76 | 21.71 | 21.75 | 1,098 | -0.80(-3.56%) |
Jan 18, 2024 | 22.62 | 22.62 | 22.56 | 22.56 | 633 | +0.34(+1.54%) |
Jan 17, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 159 | +0.97(+4.54%) |
Jan 16, 2024 | 21.95 | 21.95 | 21.16 | 21.25 | 1,057 | +0.08(+0.39%) |
Jan 12, 2024 | 20.00 | 21.17 | 20.00 | 21.17 | 204 | +1.37(+6.92%) |
Jan 11, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 12 | +0.55(+2.87%) |
Jan 10, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 241 | +0.12(+0.63%) |
Jan 09, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 50 | +0.78(+4.27%) |
Jan 08, 2024 | 18.68 | 18.68 | 18.34 | 18.34 | 446 | -0.80(-4.16%) |
Jan 05, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 258 | -0.01(-0.05%) |
Jan 04, 2024 | 18.72 | 19.15 | 18.72 | 19.15 | 381 | +0.33(+1.75%) |
Jan 03, 2024 | 18.62 | 18.82 | 18.62 | 18.82 | 425 | +1.63(+9.46%) |
Jan 02, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 121 | +1.02(+6.33%) |
Dec 29, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 100 | +0.40(+2.54%) |
Dec 28, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 66 | +0.27(+1.72%) |
Dec 27, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 68 | -0.22(-1.42%) |
Dec 26, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 68 | -0.14(-0.89%) |
Dec 22, 2023 | 15.38 | 15.87 | 15.38 | 15.87 | 104 | +0.40(+2.56%) |
Dec 21, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 114 | -1.08(-6.52%) |
Dec 20, 2023 | 15.04 | 16.55 | 15.00 | 16.55 | 415 | +1.43(+9.47%) |
Dec 19, 2023 | 15.42 | 15.42 | 15.12 | 15.12 | 407 | -0.87(-5.44%) |
Dec 18, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 331 | -0.17(-1.03%) |
Dec 15, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 115 | +0.03(+0.19%) |
Dec 14, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 491 | -3.85(-19.30%) |
Dec 13, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 177 | -2.99(-13.02%) |
Dec 12, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 3 | +0.85(+3.84%) |
Dec 11, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 95 | +0.19(+0.87%) |
Dec 08, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 110 | -0.56(-2.49%) |
Dec 07, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 28 | -0.24(-1.05%) |
Dec 06, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 408 | -0.86(-3.65%) |
Dec 05, 2023 | 22.64 | 23.58 | 22.62 | 23.58 | 1,352 | +1.01(+4.46%) |
Dec 04, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 226 | -0.81(-3.45%) |
Dec 01, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | -2.70(-10.35%) |
Nov 30, 2023 | 26.19 | 26.19 | 26.08 | 26.08 | 167 | +1.09(+4.37%) |
Nov 29, 2023 | 23.99 | 24.99 | 23.99 | 24.99 | 461 | -0.77(-2.97%) |
Nov 28, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 146 | -1.39(-5.12%) |
Nov 27, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 228 | +0.58(+2.19%) |
Nov 24, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 100 | -0.79(-2.87%) |
Nov 22, 2023 | 27.77 | 27.78 | 27.35 | 27.35 | 1,214 | -0.17(-0.62%) |
Nov 21, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 109 | +1.69(+6.54%) |
Nov 20, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 68 | -0.84(-3.15%) |
Nov 17, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 104 | -0.20(-0.75%) |
Nov 16, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 163 | +2.41(+9.85%) |
Nov 15, 2023 | 24.01 | 24.47 | 24.01 | 24.47 | 1,274 | -0.57(-2.27%) |
Nov 14, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 246 | -4.54(-15.34%) |
Nov 13, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 312 | -1.44(-4.65%) |
Nov 10, 2023 | 30.83 | 31.70 | 30.83 | 31.02 | 1,170 | -0.34(-1.08%) |
Nov 09, 2023 | 28.79 | 31.35 | 28.79 | 31.35 | 733 | +3.60(+12.98%) |
Nov 08, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 313 | +1.08(+4.07%) |
Nov 07, 2023 | 27.47 | 27.50 | 26.67 | 26.67 | 2,200 | -0.30(-1.11%) |
Nov 06, 2023 | 27.00 | 27.71 | 26.79 | 26.97 | 1,897 | +1.01(+3.89%) |
Nov 03, 2023 | 27.64 | 27.64 | 24.61 | 25.96 | 5,512 | -2.26(-8.02%) |
Nov 02, 2023 | 30.35 | 30.35 | 27.80 | 28.22 | 2,991 | -6.00(-17.54%) |