Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 20.58 | 20.91 | 20.45 | 20.58 | 5,870,144 | +0.11(+0.54%) |
Dec 19, 2024 | 20.70 | 21.09 | 20.28 | 20.47 | 2,638,565 | -0.18(-0.87%) |
Dec 18, 2024 | 21.82 | 21.89 | 20.60 | 20.65 | 4,739,529 | -1.35(-6.14%) |
Dec 17, 2024 | 21.63 | 22.03 | 21.38 | 22.00 | 2,015,216 | -0.01(-0.05%) |
Dec 16, 2024 | 22.17 | 22.36 | 21.86 | 22.01 | 3,069,332 | -0.20(-0.90%) |
Dec 13, 2024 | 22.46 | 22.53 | 21.98 | 22.21 | 2,645,817 | -0.47(-2.07%) |
Dec 12, 2024 | 23.00 | 23.33 | 22.64 | 22.68 | 3,000,984 | -1.26(-5.26%) |
Dec 11, 2024 | 23.40 | 24.24 | 23.30 | 23.94 | 3,288,380 | +0.82(+3.55%) |
Dec 10, 2024 | 23.57 | 23.85 | 23.05 | 23.12 | 2,436,352 | -0.16(-0.69%) |
Dec 09, 2024 | 23.10 | 24.33 | 23.08 | 23.28 | 4,217,737 | +1.11(+5.01%) |
Dec 06, 2024 | 22.67 | 22.72 | 22.11 | 22.17 | 2,658,899 | -0.59(-2.59%) |
Dec 05, 2024 | 22.51 | 23.09 | 22.51 | 22.76 | 2,377,406 | +0.14(+0.62%) |
Dec 04, 2024 | 22.77 | 22.96 | 22.53 | 22.62 | 2,251,856 | +0.01(+0.04%) |
Dec 03, 2024 | 21.62 | 22.84 | 21.59 | 22.61 | 3,150,225 | +1.27(+5.95%) |
Dec 02, 2024 | 21.97 | 21.97 | 21.16 | 21.34 | 3,552,950 | -0.63(-2.87%) |
Nov 29, 2024 | 21.81 | 22.28 | 21.81 | 21.97 | 1,566,912 | +0.25(+1.15%) |
Nov 27, 2024 | 21.87 | 21.99 | 21.46 | 21.72 | 4,323,570 | +0.00(+0.00%) |
Nov 26, 2024 | 21.69 | 21.91 | 21.34 | 21.72 | 3,336,208 | +0.03(+0.14%) |
Nov 25, 2024 | 21.85 | 21.95 | 21.40 | 21.69 | 5,379,627 | -0.89(-3.94%) |
Nov 22, 2024 | 23.04 | 23.15 | 22.57 | 22.58 | 2,796,494 | -0.33(-1.44%) |
Nov 21, 2024 | 22.87 | 22.92 | 22.38 | 22.91 | 2,372,495 | +0.49(+2.19%) |
Nov 20, 2024 | 22.55 | 22.63 | 22.25 | 22.42 | 2,544,239 | -0.33(-1.45%) |
Nov 19, 2024 | 22.95 | 22.99 | 22.45 | 22.75 | 2,635,583 | +0.05(+0.22%) |
Nov 18, 2024 | 22.48 | 22.89 | 22.18 | 22.70 | 3,785,012 | +1.29(+6.03%) |
Nov 15, 2024 | 22.09 | 22.24 | 21.38 | 21.41 | 10,321,638 | -0.47(-2.15%) |
Nov 14, 2024 | 21.51 | 21.88 | 21.16 | 21.88 | 4,596,232 | +0.36(+1.67%) |
Nov 13, 2024 | 22.22 | 22.50 | 21.40 | 21.52 | 3,076,465 | -0.48(-2.18%) |
Nov 12, 2024 | 21.34 | 22.05 | 21.34 | 22.00 | 3,548,482 | +0.31(+1.43%) |
Nov 11, 2024 | 21.55 | 21.97 | 21.03 | 21.69 | 5,616,782 | -0.95(-4.20%) |
Nov 08, 2024 | 23.03 | 23.23 | 22.25 | 22.64 | 2,957,188 | -0.77(-3.29%) |
Nov 07, 2024 | 22.91 | 23.52 | 22.48 | 23.41 | 3,731,036 | +0.94(+4.18%) |
Nov 06, 2024 | 20.85 | 22.88 | 20.75 | 22.47 | 6,491,769 | -0.07(-0.31%) |
Nov 05, 2024 | 23.00 | 23.16 | 22.36 | 22.54 | 4,425,634 | -0.20(-0.88%) |
Nov 04, 2024 | 23.03 | 23.20 | 22.64 | 22.74 | 2,249,269 | -0.25(-1.09%) |
Nov 01, 2024 | 23.77 | 23.82 | 22.93 | 22.99 | 2,615,630 | -0.42(-1.79%) |
Oct 31, 2024 | 23.72 | 23.74 | 22.89 | 23.41 | 5,408,209 | -0.93(-3.82%) |
Oct 30, 2024 | 24.81 | 24.81 | 23.99 | 24.34 | 2,532,468 | -0.61(-2.44%) |
Oct 29, 2024 | 24.88 | 25.18 | 24.57 | 24.95 | 2,976,018 | +0.51(+2.09%) |
Oct 28, 2024 | 24.60 | 24.77 | 24.31 | 24.44 | 2,204,576 | -0.29(-1.17%) |
Oct 25, 2024 | 24.90 | 25.25 | 24.65 | 24.73 | 3,063,480 | -0.63(-2.48%) |
Oct 24, 2024 | 25.81 | 25.83 | 24.75 | 25.36 | 4,637,507 | -0.19(-0.74%) |
Oct 23, 2024 | 25.14 | 25.66 | 25.02 | 25.55 | 4,404,404 | -0.30(-1.16%) |
Oct 22, 2024 | 25.36 | 26.05 | 25.13 | 25.85 | 5,589,460 | +1.03(+4.15%) |
Oct 21, 2024 | 25.45 | 25.73 | 24.70 | 24.82 | 8,449,842 | +0.41(+1.68%) |
Oct 18, 2024 | 22.56 | 24.55 | 22.45 | 24.41 | 7,936,723 | +2.33(+10.55%) |
Oct 17, 2024 | 22.25 | 22.37 | 21.91 | 22.08 | 2,103,863 | +0.07(+0.32%) |
Oct 16, 2024 | 22.51 | 23.07 | 22.01 | 22.01 | 2,887,951 | -0.28(-1.26%) |
Oct 15, 2024 | 22.09 | 22.34 | 21.76 | 22.29 | 2,025,129 | +0.26(+1.18%) |
Oct 14, 2024 | 22.07 | 22.30 | 21.71 | 22.03 | 1,548,374 | -0.23(-1.03%) |
Oct 11, 2024 | 22.60 | 22.91 | 22.25 | 22.26 | 3,412,990 | -0.20(-0.89%) |
Oct 10, 2024 | 21.31 | 22.56 | 21.15 | 22.46 | 3,423,230 | +1.24(+5.84%) |
Oct 09, 2024 | 21.14 | 21.24 | 20.73 | 21.22 | 1,580,423 | +0.04(+0.19%) |
Oct 08, 2024 | 21.05 | 21.21 | 20.72 | 21.18 | 1,898,491 | -0.04(-0.19%) |
Oct 07, 2024 | 21.34 | 21.38 | 20.97 | 21.22 | 1,911,905 | -0.29(-1.35%) |
Oct 04, 2024 | 21.36 | 22.16 | 21.26 | 21.51 | 2,511,625 | +0.15(+0.70%) |
Oct 03, 2024 | 21.34 | 21.40 | 20.95 | 21.36 | 1,789,297 | -0.18(-0.84%) |
Oct 02, 2024 | 21.67 | 22.06 | 21.37 | 21.54 | 1,878,941 | -0.01(-0.05%) |