Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 09, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 08, 2024 | 31.23 | 31.24 | 31.22 | 31.23 | 49,497,724 | +1.68(+5.69%) |
Feb 07, 2024 | 29.50 | 29.69 | 29.41 | 29.55 | 10,516,343 | +0.04(+0.14%) |
Feb 06, 2024 | 29.31 | 29.55 | 29.25 | 29.51 | 8,601,382 | +0.21(+0.72%) |
Feb 05, 2024 | 29.26 | 29.39 | 29.24 | 29.30 | 4,856,231 | +0.04(+0.14%) |
Feb 02, 2024 | 29.36 | 29.47 | 29.21 | 29.26 | 6,403,722 | -0.10(-0.34%) |
Feb 01, 2024 | 29.35 | 29.48 | 29.26 | 29.36 | 3,116,374 | +0.04(+0.14%) |
Jan 31, 2024 | 29.53 | 29.60 | 29.15 | 29.32 | 6,265,445 | -0.07(-0.24%) |
Jan 30, 2024 | 29.48 | 29.54 | 29.37 | 29.39 | 3,917,928 | -0.03(-0.10%) |
Jan 29, 2024 | 29.57 | 29.62 | 29.35 | 29.42 | 4,087,401 | -0.15(-0.51%) |
Jan 26, 2024 | 29.53 | 29.57 | 29.49 | 29.57 | 2,691,682 | +0.07(+0.24%) |
Jan 25, 2024 | 29.56 | 29.57 | 29.49 | 29.50 | 4,429,832 | +0.00(+0.00%) |
Jan 24, 2024 | 29.50 | 29.54 | 29.42 | 29.50 | 2,976,772 | +0.06(+0.20%) |
Jan 23, 2024 | 29.59 | 29.59 | 29.44 | 29.44 | 6,201,184 | -0.10(-0.34%) |
Jan 22, 2024 | 29.53 | 29.62 | 29.52 | 29.54 | 5,117,923 | +0.02(+0.07%) |
Jan 19, 2024 | 29.58 | 29.61 | 29.51 | 29.52 | 3,434,417 | -0.01(-0.03%) |
Jan 18, 2024 | 29.63 | 29.63 | 29.51 | 29.53 | 4,537,871 | -0.06(-0.20%) |
Jan 17, 2024 | 29.62 | 29.70 | 29.57 | 29.59 | 2,431,095 | -0.04(-0.13%) |
Jan 16, 2024 | 29.72 | 29.72 | 29.58 | 29.63 | 4,269,658 | -0.13(-0.44%) |
Jan 12, 2024 | 29.69 | 29.82 | 29.63 | 29.76 | 5,815,298 | +0.06(+0.20%) |
Jan 11, 2024 | 29.71 | 29.90 | 29.65 | 29.70 | 6,153,206 | -0.06(-0.20%) |
Jan 10, 2024 | 29.91 | 29.92 | 29.72 | 29.76 | 4,457,605 | -0.13(-0.43%) |
Jan 09, 2024 | 29.85 | 30.13 | 29.80 | 29.89 | 11,078,782 | +0.04(+0.13%) |
Jan 08, 2024 | 29.58 | 29.89 | 29.55 | 29.85 | 8,799,670 | +0.20(+0.67%) |
Jan 05, 2024 | 29.51 | 29.77 | 29.51 | 29.65 | 5,662,552 | +0.13(+0.44%) |
Jan 04, 2024 | 29.62 | 29.63 | 29.49 | 29.52 | 4,830,784 | +0.02(+0.07%) |
Jan 03, 2024 | 29.62 | 29.65 | 29.50 | 29.50 | 9,832,514 | -0.16(-0.54%) |
Jan 02, 2024 | 29.56 | 29.73 | 29.50 | 29.66 | 7,692,031 | +0.01(+0.03%) |
Dec 29, 2023 | 29.70 | 29.80 | 29.61 | 29.65 | 4,028,159 | -0.06(-0.20%) |
Dec 28, 2023 | 29.79 | 29.88 | 29.67 | 29.71 | 3,223,373 | -0.16(-0.54%) |
Dec 27, 2023 | 29.72 | 29.89 | 29.72 | 29.87 | 2,463,755 | +0.02(+0.07%) |
Dec 26, 2023 | 29.71 | 29.92 | 29.68 | 29.85 | 2,352,973 | +0.15(+0.51%) |
Dec 22, 2023 | 29.68 | 29.73 | 29.54 | 29.70 | 3,085,472 | +0.00(+0.00%) |
Dec 21, 2023 | 29.59 | 29.75 | 29.45 | 29.70 | 6,738,262 | +0.23(+0.78%) |
Dec 20, 2023 | 29.67 | 29.80 | 29.45 | 29.47 | 4,508,345 | -0.39(-1.31%) |
Dec 19, 2023 | 29.62 | 29.91 | 29.60 | 29.86 | 5,172,139 | +0.39(+1.32%) |
Dec 18, 2023 | 29.40 | 29.55 | 29.39 | 29.47 | 3,871,444 | +0.02(+0.07%) |
Dec 15, 2023 | 29.38 | 29.53 | 29.35 | 29.45 | 10,996,279 | -0.02(-0.07%) |
Dec 14, 2023 | 29.78 | 29.82 | 29.46 | 29.47 | 14,021,339 | -0.48(-1.60%) |
Dec 13, 2023 | 29.72 | 29.96 | 29.49 | 29.95 | 8,018,192 | +0.24(+0.81%) |
Dec 12, 2023 | 29.80 | 29.95 | 29.71 | 29.71 | 10,873,027 | +0.06(+0.20%) |
Dec 11, 2023 | 29.25 | 29.93 | 29.20 | 29.65 | 8,848,436 | +0.44(+1.51%) |
Dec 08, 2023 | 29.30 | 29.39 | 29.20 | 29.21 | 13,497,251 | -0.16(-0.54%) |
Dec 07, 2023 | 29.26 | 29.37 | 29.19 | 29.37 | 12,446,746 | +0.03(+0.10%) |
Dec 06, 2023 | 29.20 | 29.43 | 29.17 | 29.34 | 8,727,336 | +0.13(+0.45%) |
Dec 05, 2023 | 29.15 | 29.28 | 29.11 | 29.21 | 15,148,796 | -0.01(-0.03%) |
Dec 04, 2023 | 29.10 | 29.28 | 29.05 | 29.22 | 13,739,519 | -0.10(-0.34%) |
Dec 01, 2023 | 29.25 | 29.35 | 28.94 | 29.32 | 30,167,740 | -0.03(-0.10%) |
Nov 30, 2023 | 29.20 | 29.44 | 28.76 | 29.35 | 68,469,456 | +13.29(+82.75%) |
Nov 29, 2023 | 16.07 | 16.69 | 15.88 | 16.06 | 4,622,992 | +0.08(+0.50%) |
Nov 28, 2023 | 16.12 | 16.21 | 15.66 | 15.98 | 4,500,606 | -0.18(-1.11%) |
Nov 27, 2023 | 16.16 | 16.34 | 15.84 | 16.16 | 3,286,697 | +0.10(+0.62%) |
Nov 24, 2023 | 16.15 | 16.48 | 15.92 | 16.06 | 2,136,821 | -0.08(-0.50%) |
Nov 22, 2023 | 15.28 | 16.26 | 15.14 | 16.14 | 4,625,939 | +0.93(+6.11%) |
Nov 21, 2023 | 14.82 | 15.45 | 14.73 | 15.21 | 3,300,652 | +0.27(+1.81%) |
Nov 20, 2023 | 15.66 | 15.99 | 14.77 | 14.94 | 5,263,216 | -1.17(-7.26%) |
Nov 17, 2023 | 15.71 | 16.42 | 15.61 | 16.11 | 7,420,725 | +0.52(+3.34%) |
Nov 16, 2023 | 15.48 | 16.02 | 15.35 | 15.59 | 3,764,829 | -0.05(-0.32%) |
Nov 15, 2023 | 15.61 | 16.03 | 15.56 | 15.64 | 6,665,842 | -0.12(-0.76%) |
Nov 14, 2023 | 15.46 | 15.94 | 15.18 | 15.76 | 4,972,771 | +1.02(+6.92%) |
Nov 13, 2023 | 14.53 | 14.80 | 14.26 | 14.74 | 2,750,134 | -0.02(-0.14%) |
Nov 10, 2023 | 14.76 | 14.94 | 14.26 | 14.76 | 4,844,838 | +0.02(+0.14%) |
Nov 09, 2023 | 15.95 | 15.96 | 14.62 | 14.74 | 6,557,092 | -1.00(-6.35%) |
Nov 08, 2023 | 15.92 | 16.14 | 15.56 | 15.74 | 2,773,985 | -0.24(-1.50%) |
Nov 07, 2023 | 16.22 | 16.73 | 15.79 | 15.98 | 6,973,425 | -0.04(-0.25%) |
Nov 06, 2023 | 15.96 | 16.20 | 14.88 | 16.02 | 9,552,345 | -0.27(-1.66%) |
Nov 03, 2023 | 15.86 | 16.38 | 15.25 | 16.29 | 9,195,964 | +0.79(+5.10%) |
Nov 02, 2023 | 15.70 | 16.56 | 15.22 | 15.50 | 14,404,810 | +0.56(+3.75%) |