Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 24.46 | 24.71 | 22.13 | 23.11 | 48,433,400 | -0.97(-4.03%) |
Dec 19, 2024 | 22.75 | 24.24 | 22.62 | 24.08 | 51,710,208 | +1.10(+4.79%) |
Dec 18, 2024 | 20.20 | 23.39 | 19.73 | 22.98 | 53,660,628 | +2.38(+11.55%) |
Dec 17, 2024 | 20.38 | 20.97 | 20.03 | 20.60 | 40,825,704 | +0.83(+4.20%) |
Dec 16, 2024 | 20.75 | 21.22 | 19.48 | 19.77 | 38,629,080 | -1.14(-5.45%) |
Dec 13, 2024 | 21.28 | 22.00 | 20.53 | 20.91 | 44,047,728 | -1.93(-8.45%) |
Dec 12, 2024 | 22.85 | 23.36 | 22.54 | 22.84 | 30,002,480 | +0.52(+2.33%) |
Dec 11, 2024 | 23.05 | 23.51 | 21.86 | 22.32 | 33,589,072 | -1.76(-7.31%) |
Dec 10, 2024 | 22.35 | 24.54 | 22.26 | 24.08 | 29,702,320 | +1.63(+7.26%) |
Dec 09, 2024 | 22.59 | 22.91 | 21.65 | 22.45 | 27,832,550 | +0.31(+1.40%) |
Dec 06, 2024 | 22.50 | 22.75 | 22.00 | 22.14 | 22,784,544 | -0.40(-1.77%) |
Dec 05, 2024 | 21.44 | 22.73 | 21.35 | 22.54 | 26,306,504 | +1.22(+5.72%) |
Dec 04, 2024 | 20.89 | 21.84 | 20.85 | 21.32 | 27,576,008 | -0.89(-4.01%) |
Dec 03, 2024 | 22.30 | 22.44 | 21.82 | 22.21 | 25,959,364 | +0.37(+1.69%) |
Dec 02, 2024 | 23.24 | 23.32 | 21.37 | 21.84 | 45,059,724 | -1.81(-7.65%) |
Nov 29, 2024 | 24.20 | 24.20 | 22.78 | 23.65 | 24,978,644 | -0.95(-3.86%) |
Nov 27, 2024 | 24.05 | 25.83 | 23.99 | 24.60 | 33,741,384 | +0.96(+4.06%) |
Nov 26, 2024 | 22.20 | 24.19 | 22.05 | 23.64 | 25,287,726 | +0.91(+4.00%) |
Nov 25, 2024 | 22.55 | 23.23 | 22.11 | 22.73 | 27,647,752 | -0.69(-2.95%) |
Nov 22, 2024 | 23.65 | 23.96 | 23.27 | 23.42 | 23,202,354 | -0.01(-0.04%) |
Nov 21, 2024 | 23.77 | 25.25 | 23.03 | 23.43 | 43,479,104 | -1.20(-4.87%) |
Nov 20, 2024 | 24.40 | 25.63 | 24.27 | 24.63 | 35,114,152 | +0.66(+2.75%) |
Nov 19, 2024 | 24.51 | 24.68 | 23.86 | 23.97 | 23,578,436 | -0.13(-0.54%) |
Nov 18, 2024 | 25.10 | 25.48 | 24.02 | 24.10 | 28,298,476 | -1.03(-4.10%) |
Nov 15, 2024 | 24.11 | 25.32 | 23.71 | 25.13 | 43,721,272 | +2.28(+9.98%) |
Nov 14, 2024 | 22.10 | 23.02 | 21.90 | 22.85 | 32,273,012 | +0.01(+0.04%) |
Nov 13, 2024 | 22.01 | 22.94 | 21.76 | 22.84 | 43,136,752 | +1.41(+6.58%) |
Nov 12, 2024 | 21.01 | 22.29 | 20.88 | 21.43 | 42,342,144 | +0.68(+3.28%) |
Nov 11, 2024 | 19.81 | 21.46 | 19.81 | 20.75 | 43,824,600 | +1.48(+7.68%) |
Nov 08, 2024 | 19.20 | 19.60 | 18.86 | 19.27 | 38,221,768 | +0.44(+2.34%) |
Nov 07, 2024 | 19.17 | 19.34 | 18.79 | 18.83 | 38,878,148 | -1.27(-6.32%) |
Nov 06, 2024 | 20.72 | 21.32 | 19.87 | 20.10 | 46,698,000 | -1.89(-8.59%) |
Nov 05, 2024 | 22.80 | 22.88 | 21.94 | 21.99 | 38,538,376 | -0.79(-3.47%) |
Nov 04, 2024 | 22.58 | 23.04 | 21.84 | 22.78 | 36,188,328 | +0.35(+1.56%) |
Nov 01, 2024 | 22.63 | 22.81 | 21.68 | 22.43 | 46,802,660 | -0.65(-2.82%) |
Oct 31, 2024 | 21.26 | 23.57 | 21.26 | 23.08 | 66,275,176 | +2.40(+11.61%) |
Oct 30, 2024 | 20.14 | 20.70 | 19.80 | 20.68 | 60,214,920 | +1.98(+10.59%) |
Oct 29, 2024 | 20.12 | 20.41 | 18.42 | 18.70 | 56,626,904 | -1.45(-7.20%) |
Oct 28, 2024 | 20.22 | 20.53 | 19.76 | 20.15 | 34,726,076 | -0.03(-0.15%) |
Oct 25, 2024 | 20.24 | 20.27 | 19.25 | 20.18 | 65,467,584 | -0.60(-2.89%) |
Oct 24, 2024 | 20.54 | 21.28 | 20.50 | 20.78 | 43,209,916 | -0.32(-1.52%) |
Oct 23, 2024 | 20.75 | 22.01 | 20.48 | 21.10 | 64,702,596 | +0.54(+2.63%) |
Oct 22, 2024 | 20.69 | 21.08 | 20.38 | 20.56 | 45,166,516 | +0.23(+1.13%) |
Oct 21, 2024 | 20.50 | 21.13 | 20.17 | 20.33 | 41,330,028 | +0.11(+0.54%) |
Oct 18, 2024 | 19.68 | 20.47 | 19.66 | 20.22 | 36,457,216 | +0.01(+0.05%) |
Oct 17, 2024 | 19.08 | 20.24 | 18.96 | 20.21 | 53,846,380 | -0.49(-2.37%) |
Oct 16, 2024 | 19.94 | 21.00 | 19.93 | 20.70 | 41,731,356 | +0.00(+0.00%) |
Oct 15, 2024 | 18.05 | 21.08 | 17.77 | 20.70 | 94,582,192 | +2.78(+15.51%) |
Oct 14, 2024 | 18.61 | 18.64 | 17.80 | 17.92 | 54,864,832 | -1.04(-5.49%) |
Oct 11, 2024 | 19.87 | 19.90 | 18.77 | 18.96 | 47,902,120 | -0.44(-2.27%) |
Oct 10, 2024 | 19.75 | 20.12 | 19.11 | 19.40 | 61,350,932 | +0.42(+2.21%) |
Oct 09, 2024 | 19.68 | 20.09 | 18.93 | 18.98 | 52,552,612 | -0.61(-3.11%) |
Oct 08, 2024 | 20.22 | 20.60 | 19.40 | 19.59 | 48,099,016 | -0.64(-3.16%) |
Oct 07, 2024 | 20.45 | 20.65 | 19.74 | 20.23 | 54,182,532 | +0.21(+1.05%) |
Oct 04, 2024 | 19.60 | 20.78 | 19.53 | 20.02 | 65,517,864 | -0.85(-4.07%) |
Oct 03, 2024 | 21.61 | 21.64 | 20.07 | 20.87 | 62,087,948 | -0.14(-0.67%) |
Oct 02, 2024 | 21.78 | 22.24 | 20.33 | 21.01 | 75,553,424 | -0.95(-4.33%) |