Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.60 | 15.70 | 14.85 | 14.85 | 1,916,134 | -0.95(-6.01%) |
Jan 30, 2024 | 16.00 | 16.05 | 15.23 | 15.80 | 1,508,358 | -0.39(-2.41%) |
Jan 29, 2024 | 15.83 | 16.22 | 15.53 | 16.19 | 1,108,622 | +0.43(+2.73%) |
Jan 26, 2024 | 16.34 | 16.44 | 15.62 | 15.76 | 1,623,292 | -0.59(-3.61%) |
Jan 25, 2024 | 17.25 | 17.40 | 16.06 | 16.35 | 1,750,018 | -0.58(-3.45%) |
Jan 24, 2024 | 17.11 | 17.80 | 16.38 | 16.93 | 3,147,958 | +0.18(+1.10%) |
Jan 23, 2024 | 16.64 | 17.38 | 16.31 | 16.75 | 1,695,941 | +0.36(+2.20%) |
Jan 22, 2024 | 16.79 | 17.29 | 16.21 | 16.39 | 2,052,389 | -0.21(-1.27%) |
Jan 19, 2024 | 17.14 | 17.16 | 16.59 | 16.60 | 2,979,566 | -0.52(-3.04%) |
Jan 18, 2024 | 17.70 | 17.94 | 16.97 | 17.12 | 1,403,485 | -0.02(-0.12%) |
Jan 17, 2024 | 16.98 | 17.39 | 16.71 | 17.14 | 1,347,712 | -0.15(-0.87%) |
Jan 16, 2024 | 17.30 | 18.32 | 17.05 | 17.29 | 1,854,957 | -0.18(-1.03%) |
Jan 12, 2024 | 18.19 | 18.60 | 17.28 | 17.47 | 2,528,067 | -0.76(-4.17%) |
Jan 11, 2024 | 18.74 | 19.25 | 17.60 | 18.23 | 3,961,511 | -0.36(-1.94%) |
Jan 10, 2024 | 18.77 | 20.29 | 18.27 | 18.59 | 9,411,002 | -3.76(-16.82%) |
Jan 09, 2024 | 21.84 | 23.09 | 21.15 | 22.35 | 3,818,680 | +0.34(+1.54%) |
Jan 08, 2024 | 22.70 | 23.00 | 21.47 | 22.01 | 2,089,599 | -0.48(-2.13%) |
Jan 05, 2024 | 22.36 | 23.07 | 22.19 | 22.49 | 930,527 | -0.08(-0.35%) |
Jan 04, 2024 | 22.69 | 23.45 | 22.22 | 22.57 | 1,100,637 | -0.50(-2.17%) |
Jan 03, 2024 | 24.20 | 24.20 | 22.54 | 23.07 | 2,503,587 | -1.88(-7.54%) |
Jan 02, 2024 | 26.30 | 26.30 | 24.60 | 24.95 | 1,262,929 | -1.58(-5.96%) |
Dec 29, 2023 | 27.91 | 27.91 | 25.94 | 26.53 | 1,235,055 | -1.35(-4.84%) |
Dec 28, 2023 | 28.90 | 28.95 | 27.73 | 27.88 | 617,492 | -1.02(-3.51%) |
Dec 27, 2023 | 29.72 | 30.00 | 28.40 | 28.89 | 607,129 | -0.41(-1.42%) |
Dec 26, 2023 | 28.27 | 29.46 | 27.86 | 29.31 | 606,107 | +1.11(+3.94%) |
Dec 22, 2023 | 28.70 | 28.70 | 27.75 | 28.20 | 448,724 | -0.13(-0.46%) |
Dec 21, 2023 | 28.50 | 29.10 | 27.46 | 28.33 | 698,325 | +1.05(+3.85%) |
Dec 20, 2023 | 28.13 | 29.36 | 27.12 | 27.28 | 1,103,017 | -1.05(-3.71%) |
Dec 19, 2023 | 28.16 | 29.09 | 27.88 | 28.33 | 709,208 | +0.40(+1.43%) |
Dec 18, 2023 | 27.64 | 28.91 | 27.45 | 27.93 | 1,077,916 | +0.29(+1.05%) |
Dec 15, 2023 | 30.05 | 30.11 | 27.45 | 27.64 | 1,640,869 | -2.25(-7.53%) |
Dec 14, 2023 | 28.90 | 30.50 | 28.10 | 29.89 | 2,195,713 | +3.02(+11.24%) |
Dec 13, 2023 | 25.28 | 27.30 | 24.89 | 26.87 | 881,211 | +1.63(+6.46%) |
Dec 12, 2023 | 25.76 | 25.76 | 24.51 | 25.24 | 729,833 | -0.52(-2.02%) |
Dec 11, 2023 | 25.62 | 26.58 | 25.10 | 25.76 | 1,068,510 | -0.13(-0.50%) |
Dec 08, 2023 | 24.73 | 26.02 | 24.60 | 25.89 | 796,697 | +1.17(+4.73%) |
Dec 07, 2023 | 24.36 | 24.76 | 23.85 | 24.72 | 521,636 | +0.49(+2.02%) |
Dec 06, 2023 | 25.38 | 25.94 | 24.18 | 24.23 | 749,981 | -0.61(-2.46%) |
Dec 05, 2023 | 24.59 | 25.37 | 23.94 | 24.84 | 901,842 | +0.15(+0.61%) |
Dec 04, 2023 | 23.80 | 25.75 | 23.54 | 24.69 | 1,074,380 | +0.61(+2.53%) |
Dec 01, 2023 | 22.67 | 24.70 | 22.15 | 24.08 | 1,071,563 | +1.12(+4.88%) |
Nov 30, 2023 | 23.13 | 23.24 | 22.31 | 22.96 | 1,151,810 | -0.03(-0.13%) |
Nov 29, 2023 | 23.84 | 24.66 | 22.88 | 22.99 | 1,160,271 | -0.17(-0.73%) |
Nov 28, 2023 | 23.76 | 23.76 | 22.73 | 23.16 | 1,368,408 | -0.68(-2.85%) |
Nov 27, 2023 | 24.65 | 24.69 | 23.82 | 23.84 | 643,672 | -1.02(-4.10%) |
Nov 24, 2023 | 25.43 | 25.53 | 24.61 | 24.86 | 360,381 | -0.62(-2.43%) |
Nov 22, 2023 | 25.60 | 26.70 | 25.31 | 25.48 | 482,796 | +0.07(+0.28%) |
Nov 21, 2023 | 25.52 | 25.72 | 24.73 | 25.41 | 563,084 | -0.57(-2.19%) |
Nov 20, 2023 | 25.34 | 26.38 | 25.15 | 25.98 | 818,806 | +0.76(+3.01%) |
Nov 17, 2023 | 25.75 | 26.00 | 24.96 | 25.22 | 679,023 | -0.19(-0.75%) |
Nov 16, 2023 | 25.95 | 26.30 | 24.85 | 25.41 | 689,477 | -0.66(-2.53%) |
Nov 15, 2023 | 26.60 | 27.36 | 25.14 | 26.07 | 1,824,893 | +0.15(+0.58%) |
Nov 14, 2023 | 24.50 | 26.53 | 24.12 | 25.92 | 1,317,114 | +2.52(+10.77%) |
Nov 13, 2023 | 24.11 | 24.20 | 23.25 | 23.40 | 716,634 | -1.10(-4.49%) |
Nov 10, 2023 | 23.40 | 24.87 | 23.23 | 24.50 | 839,713 | +1.32(+5.69%) |
Nov 09, 2023 | 24.12 | 25.02 | 23.14 | 23.18 | 565,529 | -0.56(-2.36%) |
Nov 08, 2023 | 23.88 | 24.53 | 23.13 | 23.74 | 576,280 | -0.21(-0.88%) |
Nov 07, 2023 | 23.06 | 24.32 | 22.64 | 23.95 | 745,145 | +0.88(+3.81%) |
Nov 06, 2023 | 24.97 | 25.00 | 22.77 | 23.07 | 1,111,630 | -1.43(-5.84%) |
Nov 03, 2023 | 24.78 | 26.20 | 24.40 | 24.50 | 1,138,429 | -0.23(-0.93%) |
Nov 02, 2023 | 24.56 | 25.62 | 23.77 | 24.73 | 1,296,164 | +0.97(+4.08%) |