Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.67 | 27.12 | 25.37 | 26.61 | 1,412,819 | +0.88(+3.42%) |
Jan 30, 2024 | 25.73 | 26.14 | 24.68 | 25.73 | 1,778,088 | -0.37(-1.42%) |
Jan 29, 2024 | 25.12 | 26.23 | 24.56 | 26.10 | 2,277,389 | +0.98(+3.90%) |
Jan 26, 2024 | 22.44 | 25.34 | 21.92 | 25.12 | 4,404,145 | +3.38(+15.55%) |
Jan 25, 2024 | 18.86 | 22.00 | 18.86 | 21.74 | 2,943,553 | +3.18(+17.13%) |
Jan 24, 2024 | 19.78 | 19.79 | 18.56 | 18.56 | 430,604 | -0.92(-4.72%) |
Jan 23, 2024 | 20.00 | 20.27 | 19.29 | 19.48 | 365,729 | -0.42(-2.11%) |
Jan 22, 2024 | 20.02 | 20.32 | 19.81 | 19.90 | 411,712 | +0.06(+0.30%) |
Jan 19, 2024 | 19.52 | 19.90 | 19.26 | 19.84 | 483,841 | +0.49(+2.53%) |
Jan 18, 2024 | 20.54 | 20.80 | 19.11 | 19.35 | 350,713 | -0.98(-4.82%) |
Jan 17, 2024 | 20.24 | 20.42 | 19.70 | 20.33 | 556,644 | -0.30(-1.45%) |
Jan 16, 2024 | 20.34 | 20.74 | 19.47 | 20.63 | 953,778 | +0.18(+0.88%) |
Jan 12, 2024 | 19.89 | 20.57 | 19.75 | 20.45 | 866,718 | +0.79(+4.02%) |
Jan 11, 2024 | 19.91 | 20.24 | 19.45 | 19.66 | 986,290 | -0.31(-1.55%) |
Jan 10, 2024 | 19.85 | 20.31 | 19.65 | 19.97 | 829,790 | +0.47(+2.41%) |
Jan 09, 2024 | 18.77 | 19.65 | 18.62 | 19.50 | 433,142 | +0.69(+3.67%) |
Jan 08, 2024 | 17.80 | 18.90 | 17.59 | 18.81 | 376,703 | +1.06(+5.97%) |
Jan 05, 2024 | 18.03 | 18.33 | 17.32 | 17.75 | 564,710 | -0.58(-3.16%) |
Jan 04, 2024 | 18.58 | 18.78 | 18.26 | 18.33 | 390,609 | -0.17(-0.92%) |
Jan 03, 2024 | 18.83 | 19.07 | 18.45 | 18.50 | 380,700 | -0.50(-2.63%) |
Jan 02, 2024 | 18.81 | 19.48 | 18.63 | 19.00 | 599,423 | -0.06(-0.31%) |
Dec 29, 2023 | 19.65 | 19.65 | 18.93 | 19.06 | 1,129,479 | -0.50(-2.56%) |
Dec 28, 2023 | 19.97 | 20.24 | 19.27 | 19.56 | 912,294 | -0.36(-1.81%) |
Dec 27, 2023 | 20.30 | 20.48 | 19.74 | 19.92 | 707,599 | -0.30(-1.48%) |
Dec 26, 2023 | 19.88 | 20.52 | 19.57 | 20.22 | 405,504 | +0.80(+4.12%) |
Dec 22, 2023 | 20.18 | 20.94 | 19.14 | 19.42 | 813,468 | -0.31(-1.57%) |
Dec 21, 2023 | 19.42 | 19.91 | 18.84 | 19.73 | 255,935 | +0.77(+4.06%) |
Dec 20, 2023 | 19.82 | 19.94 | 18.93 | 18.96 | 679,897 | -0.98(-4.91%) |
Dec 19, 2023 | 19.10 | 20.05 | 18.93 | 19.94 | 704,296 | +1.02(+5.39%) |
Dec 18, 2023 | 18.90 | 19.03 | 17.58 | 18.92 | 661,284 | +0.02(+0.11%) |
Dec 15, 2023 | 19.22 | 19.27 | 18.50 | 18.90 | 2,970,735 | +0.02(+0.11%) |
Dec 14, 2023 | 18.96 | 19.17 | 18.07 | 18.88 | 1,422,134 | +0.07(+0.37%) |
Dec 13, 2023 | 17.29 | 18.98 | 17.15 | 18.81 | 1,115,440 | +1.49(+8.60%) |
Dec 12, 2023 | 17.40 | 17.64 | 16.77 | 17.32 | 832,436 | +0.04(+0.23%) |
Dec 11, 2023 | 17.03 | 17.75 | 16.84 | 17.28 | 841,299 | +0.44(+2.61%) |
Dec 08, 2023 | 16.44 | 17.25 | 16.15 | 16.84 | 520,370 | +0.32(+1.94%) |
Dec 07, 2023 | 16.70 | 16.88 | 15.91 | 16.52 | 319,380 | +0.28(+1.72%) |
Dec 06, 2023 | 15.56 | 16.28 | 15.38 | 16.24 | 606,672 | +0.88(+5.73%) |
Dec 05, 2023 | 15.95 | 16.13 | 15.21 | 15.36 | 320,210 | -0.66(-4.12%) |
Dec 04, 2023 | 15.25 | 16.33 | 15.19 | 16.02 | 748,004 | +0.39(+2.50%) |
Dec 01, 2023 | 15.51 | 15.96 | 15.17 | 15.63 | 760,618 | +0.13(+0.84%) |
Nov 30, 2023 | 15.79 | 16.05 | 15.20 | 15.50 | 891,022 | +0.03(+0.19%) |
Nov 29, 2023 | 15.30 | 15.99 | 14.84 | 15.47 | 1,207,854 | +0.40(+2.65%) |
Nov 28, 2023 | 14.91 | 15.27 | 14.57 | 15.07 | 186,291 | +0.15(+1.01%) |
Nov 27, 2023 | 14.53 | 15.24 | 14.26 | 14.92 | 473,143 | +0.38(+2.61%) |
Nov 24, 2023 | 13.87 | 14.68 | 13.87 | 14.54 | 209,261 | +0.77(+5.59%) |
Nov 22, 2023 | 13.65 | 13.81 | 13.32 | 13.77 | 386,153 | +0.30(+2.23%) |
Nov 21, 2023 | 14.00 | 14.00 | 13.29 | 13.47 | 284,180 | -0.56(-3.99%) |
Nov 20, 2023 | 13.45 | 14.47 | 13.38 | 14.03 | 520,322 | +0.65(+4.86%) |
Nov 17, 2023 | 12.82 | 13.67 | 12.68 | 13.38 | 483,500 | +0.72(+5.69%) |
Nov 16, 2023 | 12.71 | 12.86 | 12.16 | 12.66 | 355,760 | +0.03(+0.24%) |
Nov 15, 2023 | 12.75 | 14.00 | 12.62 | 12.63 | 1,395,819 | +0.67(+5.60%) |
Nov 14, 2023 | 11.64 | 12.24 | 11.63 | 11.96 | 692,318 | +0.40(+3.46%) |
Nov 13, 2023 | 12.06 | 12.06 | 10.80 | 11.56 | 747,946 | -0.66(-5.40%) |
Nov 10, 2023 | 11.90 | 12.40 | 11.68 | 12.22 | 853,231 | +0.16(+1.33%) |
Nov 09, 2023 | 12.36 | 12.57 | 12.03 | 12.06 | 729,168 | -0.22(-1.79%) |
Nov 08, 2023 | 12.60 | 12.95 | 11.66 | 12.28 | 1,651,437 | -0.31(-2.46%) |
Nov 07, 2023 | 11.97 | 12.85 | 11.95 | 12.59 | 2,860,760 | -1.54(-10.90%) |
Nov 06, 2023 | 16.00 | 16.26 | 13.97 | 14.13 | 962,527 | -1.94(-12.07%) |
Nov 03, 2023 | 15.66 | 16.25 | 14.40 | 16.07 | 1,365,832 | +1.35(+9.17%) |
Nov 02, 2023 | 13.53 | 14.92 | 12.67 | 14.72 | 3,868,663 | +4.20(+39.92%) |