Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.46 | 28.45 | 27.24 | 27.24 | 304,007 | -0.25(-0.91%) |
Jan 30, 2024 | 27.94 | 28.23 | 27.11 | 27.49 | 1,202,434 | -0.49(-1.75%) |
Jan 29, 2024 | 26.25 | 29.01 | 25.81 | 27.98 | 1,280,269 | +2.18(+8.45%) |
Jan 26, 2024 | 26.44 | 26.50 | 25.46 | 25.80 | 535,482 | -0.45(-1.71%) |
Jan 25, 2024 | 26.60 | 27.05 | 26.21 | 26.25 | 800,096 | -0.18(-0.68%) |
Jan 24, 2024 | 25.54 | 27.00 | 25.13 | 26.43 | 974,043 | +0.89(+3.48%) |
Jan 23, 2024 | 25.60 | 26.04 | 24.73 | 25.54 | 584,994 | +0.16(+0.63%) |
Jan 22, 2024 | 23.77 | 25.70 | 23.57 | 25.38 | 838,801 | +1.90(+8.09%) |
Jan 19, 2024 | 22.96 | 23.57 | 22.52 | 23.48 | 665,464 | +0.64(+2.80%) |
Jan 18, 2024 | 22.81 | 23.77 | 22.45 | 22.84 | 713,328 | -0.58(-2.48%) |
Jan 17, 2024 | 22.21 | 23.45 | 22.08 | 23.42 | 958,647 | +0.81(+3.58%) |
Jan 16, 2024 | 22.13 | 22.70 | 21.92 | 22.61 | 716,781 | +0.51(+2.31%) |
Jan 12, 2024 | 22.13 | 22.26 | 21.62 | 22.10 | 669,396 | +0.30(+1.38%) |
Jan 11, 2024 | 20.93 | 22.13 | 20.66 | 21.80 | 1,016,193 | +0.71(+3.37%) |
Jan 10, 2024 | 20.48 | 21.38 | 20.36 | 21.09 | 933,115 | +0.61(+2.98%) |
Jan 09, 2024 | 20.21 | 20.59 | 20.02 | 20.48 | 351,461 | +0.03(+0.15%) |
Jan 08, 2024 | 19.62 | 20.46 | 19.20 | 20.45 | 608,690 | +0.84(+4.28%) |
Jan 05, 2024 | 19.48 | 19.75 | 18.99 | 19.61 | 700,998 | -0.13(-0.66%) |
Jan 04, 2024 | 20.17 | 20.38 | 19.71 | 19.74 | 462,075 | -0.25(-1.25%) |
Jan 03, 2024 | 20.25 | 20.25 | 19.70 | 19.99 | 397,998 | -0.17(-0.84%) |
Jan 02, 2024 | 20.00 | 20.64 | 19.36 | 20.16 | 596,400 | -0.09(-0.44%) |
Dec 29, 2023 | 20.72 | 20.80 | 20.12 | 20.25 | 678,440 | -0.48(-2.32%) |
Dec 28, 2023 | 20.42 | 20.83 | 20.42 | 20.73 | 524,700 | +0.26(+1.27%) |
Dec 27, 2023 | 20.16 | 20.48 | 19.81 | 20.47 | 377,595 | +0.31(+1.54%) |
Dec 26, 2023 | 19.96 | 20.88 | 19.92 | 20.16 | 540,795 | +0.34(+1.72%) |
Dec 22, 2023 | 20.10 | 20.42 | 19.40 | 19.82 | 1,013,915 | -0.28(-1.39%) |
Dec 21, 2023 | 20.15 | 20.53 | 20.05 | 20.10 | 737,325 | +0.09(+0.45%) |
Dec 20, 2023 | 19.64 | 20.77 | 19.13 | 20.01 | 1,662,523 | +0.86(+4.49%) |
Dec 19, 2023 | 19.02 | 19.71 | 18.84 | 19.15 | 692,112 | +0.17(+0.90%) |
Dec 18, 2023 | 19.13 | 19.13 | 18.44 | 18.98 | 415,616 | -0.07(-0.37%) |
Dec 15, 2023 | 19.29 | 19.49 | 18.79 | 19.05 | 1,141,972 | -0.07(-0.37%) |
Dec 14, 2023 | 18.93 | 19.15 | 18.30 | 19.12 | 683,110 | +0.58(+3.13%) |
Dec 13, 2023 | 17.91 | 18.57 | 17.59 | 18.54 | 320,825 | +0.52(+2.89%) |
Dec 12, 2023 | 18.00 | 18.38 | 17.45 | 18.02 | 344,900 | +0.23(+1.29%) |
Dec 11, 2023 | 17.40 | 17.85 | 16.75 | 17.79 | 645,878 | +0.50(+2.89%) |
Dec 08, 2023 | 16.99 | 17.61 | 16.90 | 17.29 | 418,577 | +0.17(+0.99%) |
Dec 07, 2023 | 16.29 | 17.14 | 15.89 | 17.12 | 785,515 | +0.84(+5.16%) |
Dec 06, 2023 | 16.41 | 16.51 | 15.97 | 16.28 | 707,540 | +0.13(+0.80%) |
Dec 05, 2023 | 16.52 | 16.56 | 15.91 | 16.15 | 594,940 | -0.27(-1.64%) |
Dec 04, 2023 | 15.97 | 16.58 | 15.60 | 16.42 | 732,524 | +0.56(+3.53%) |
Dec 01, 2023 | 16.71 | 16.71 | 15.75 | 15.86 | 756,554 | -0.67(-4.05%) |
Nov 30, 2023 | 16.59 | 16.77 | 16.03 | 16.53 | 760,968 | +0.06(+0.36%) |
Nov 29, 2023 | 16.56 | 17.05 | 16.43 | 16.47 | 559,617 | -0.12(-0.72%) |
Nov 28, 2023 | 16.82 | 17.05 | 16.56 | 16.59 | 494,995 | -0.27(-1.60%) |
Nov 27, 2023 | 17.46 | 17.50 | 16.74 | 16.86 | 619,240 | -0.46(-2.66%) |
Nov 24, 2023 | 17.50 | 17.98 | 17.02 | 17.32 | 242,103 | -0.24(-1.37%) |
Nov 22, 2023 | 17.93 | 17.93 | 17.32 | 17.56 | 478,708 | -0.01(-0.06%) |
Nov 21, 2023 | 17.29 | 17.83 | 16.91 | 17.57 | 881,828 | +0.07(+0.40%) |
Nov 20, 2023 | 18.44 | 18.75 | 17.49 | 17.50 | 566,619 | -1.36(-7.21%) |
Nov 17, 2023 | 17.80 | 18.88 | 17.32 | 18.86 | 692,903 | +1.13(+6.37%) |
Nov 16, 2023 | 18.07 | 18.21 | 17.34 | 17.73 | 676,960 | -0.20(-1.12%) |
Nov 15, 2023 | 17.25 | 19.34 | 17.25 | 17.93 | 743,786 | +0.01(+0.06%) |
Nov 14, 2023 | 17.17 | 17.96 | 16.70 | 17.92 | 1,047,785 | +0.75(+4.37%) |
Nov 13, 2023 | 17.53 | 17.63 | 16.59 | 17.17 | 662,342 | -0.30(-1.72%) |
Nov 10, 2023 | 17.07 | 18.25 | 16.68 | 17.47 | 1,107,254 | +1.90(+12.20%) |
Nov 09, 2023 | 16.54 | 16.59 | 15.47 | 15.57 | 927,524 | -0.97(-5.86%) |
Nov 08, 2023 | 16.27 | 16.63 | 15.98 | 16.54 | 493,828 | +0.47(+2.92%) |
Nov 07, 2023 | 16.45 | 16.45 | 15.74 | 16.07 | 541,917 | +0.06(+0.37%) |
Nov 06, 2023 | 16.00 | 16.28 | 15.92 | 16.01 | 1,835,351 | +0.01(+0.06%) |
Nov 03, 2023 | 14.93 | 16.25 | 14.93 | 16.00 | 253,248 | +1.35(+9.22%) |
Nov 02, 2023 | 14.76 | 15.00 | 14.48 | 14.65 | 221,277 | +0.14(+0.96%) |