Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 20.22 | 20.43 | 20.13 | 20.31 | 1,829,681 | +0.20(+0.99%) |
Dec 19, 2024 | 20.25 | 20.33 | 19.99 | 20.11 | 1,158,073 | -0.03(-0.15%) |
Dec 18, 2024 | 20.76 | 21.02 | 20.12 | 20.14 | 1,368,010 | +0.11(+0.55%) |
Dec 17, 2024 | 19.95 | 20.28 | 19.90 | 20.03 | 1,075,766 | +0.01(+0.05%) |
Dec 16, 2024 | 19.94 | 20.37 | 19.85 | 20.02 | 2,017,416 | -0.15(-0.74%) |
Dec 13, 2024 | 20.46 | 20.48 | 20.12 | 20.17 | 931,207 | -0.48(-2.32%) |
Dec 12, 2024 | 20.98 | 21.14 | 20.65 | 20.65 | 958,726 | -0.90(-4.18%) |
Dec 11, 2024 | 21.75 | 21.78 | 21.50 | 21.55 | 636,995 | -0.28(-1.28%) |
Dec 10, 2024 | 22.17 | 22.19 | 21.80 | 21.83 | 985,495 | -0.28(-1.27%) |
Dec 09, 2024 | 21.98 | 22.33 | 21.96 | 22.11 | 1,235,994 | +0.30(+1.38%) |
Dec 06, 2024 | 21.73 | 22.02 | 21.72 | 21.81 | 1,147,822 | -0.04(-0.18%) |
Dec 05, 2024 | 21.95 | 21.97 | 21.80 | 21.85 | 1,066,916 | +0.20(+0.92%) |
Dec 04, 2024 | 21.71 | 21.72 | 21.55 | 21.65 | 621,207 | -0.05(-0.23%) |
Dec 03, 2024 | 21.83 | 21.84 | 21.56 | 21.70 | 1,204,342 | -0.14(-0.64%) |
Dec 02, 2024 | 21.81 | 21.93 | 21.70 | 21.84 | 1,026,040 | +0.34(+1.58%) |
Nov 29, 2024 | 21.50 | 21.67 | 21.45 | 21.50 | 575,331 | +0.34(+1.61%) |
Nov 27, 2024 | 20.86 | 21.17 | 20.84 | 21.16 | 787,442 | +0.51(+2.47%) |
Nov 26, 2024 | 20.76 | 20.76 | 20.46 | 20.65 | 1,157,925 | -0.14(-0.67%) |
Nov 25, 2024 | 20.91 | 20.98 | 20.68 | 20.79 | 2,744,789 | +0.14(+0.68%) |
Nov 22, 2024 | 20.61 | 20.84 | 20.59 | 20.65 | 1,077,184 | +0.18(+0.88%) |
Nov 21, 2024 | 20.53 | 20.62 | 20.34 | 20.47 | 1,512,565 | +0.02(+0.10%) |
Nov 20, 2024 | 20.49 | 20.55 | 20.36 | 20.45 | 1,199,545 | -0.05(-0.24%) |
Nov 19, 2024 | 20.51 | 20.64 | 20.39 | 20.50 | 1,084,659 | -0.17(-0.82%) |
Nov 18, 2024 | 20.64 | 20.84 | 20.58 | 20.67 | 1,298,200 | +0.08(+0.39%) |
Nov 15, 2024 | 21.01 | 21.01 | 20.50 | 20.59 | 1,310,575 | -0.59(-2.79%) |
Nov 14, 2024 | 21.75 | 21.82 | 21.17 | 21.18 | 2,458,658 | -0.48(-2.22%) |
Nov 13, 2024 | 21.94 | 22.20 | 21.59 | 21.66 | 2,586,872 | -0.81(-3.60%) |
Nov 12, 2024 | 22.90 | 22.94 | 22.41 | 22.47 | 1,373,308 | -0.73(-3.15%) |
Nov 11, 2024 | 23.18 | 23.47 | 22.95 | 23.20 | 1,654,101 | +0.12(+0.52%) |
Nov 08, 2024 | 22.85 | 23.18 | 22.80 | 23.08 | 1,560,527 | -0.03(-0.13%) |
Nov 07, 2024 | 22.64 | 23.19 | 22.64 | 23.11 | 1,374,738 | +0.78(+3.49%) |
Nov 06, 2024 | 22.20 | 22.75 | 21.90 | 22.33 | 1,846,730 | -0.42(-1.85%) |
Nov 05, 2024 | 22.56 | 22.84 | 22.18 | 22.75 | 1,729,702 | -0.03(-0.13%) |
Nov 04, 2024 | 22.69 | 22.89 | 22.65 | 22.78 | 1,294,385 | +0.22(+0.98%) |
Nov 01, 2024 | 22.61 | 22.63 | 22.52 | 22.56 | 1,113,174 | +0.24(+1.08%) |
Oct 31, 2024 | 22.36 | 22.40 | 22.22 | 22.32 | 964,928 | -0.25(-1.11%) |
Oct 30, 2024 | 22.69 | 22.82 | 22.55 | 22.57 | 882,485 | -0.55(-2.38%) |
Oct 29, 2024 | 23.05 | 23.15 | 22.87 | 23.12 | 1,919,449 | -0.02(-0.09%) |
Oct 28, 2024 | 23.08 | 23.21 | 22.95 | 23.14 | 866,155 | +0.02(+0.09%) |
Oct 25, 2024 | 22.74 | 23.30 | 22.73 | 23.12 | 2,541,240 | +0.30(+1.31%) |
Oct 24, 2024 | 22.82 | 22.98 | 22.77 | 22.82 | 1,034,753 | +0.09(+0.40%) |
Oct 23, 2024 | 22.84 | 22.98 | 22.67 | 22.73 | 1,014,965 | -0.04(-0.18%) |
Oct 22, 2024 | 22.43 | 22.79 | 22.39 | 22.77 | 1,244,804 | -0.01(-0.04%) |
Oct 21, 2024 | 22.76 | 22.80 | 22.54 | 22.78 | 1,591,359 | -0.20(-0.87%) |
Oct 18, 2024 | 22.78 | 23.09 | 22.73 | 22.98 | 2,087,791 | +0.02(+0.09%) |
Oct 17, 2024 | 22.95 | 22.99 | 22.78 | 22.96 | 1,047,230 | +0.36(+1.59%) |
Oct 16, 2024 | 22.83 | 22.85 | 22.52 | 22.60 | 1,330,775 | -0.58(-2.50%) |
Oct 15, 2024 | 23.59 | 23.62 | 23.16 | 23.18 | 1,079,517 | -0.48(-2.03%) |
Oct 14, 2024 | 23.53 | 23.68 | 23.41 | 23.66 | 3,333,383 | +0.13(+0.55%) |
Oct 11, 2024 | 23.54 | 23.75 | 23.45 | 23.53 | 2,008,331 | -0.18(-0.76%) |
Oct 10, 2024 | 23.56 | 23.74 | 23.50 | 23.71 | 1,104,689 | +0.06(+0.25%) |
Oct 09, 2024 | 23.54 | 23.66 | 23.43 | 23.65 | 1,530,883 | +0.06(+0.25%) |
Oct 08, 2024 | 23.57 | 23.68 | 23.48 | 23.59 | 637,476 | +0.16(+0.68%) |
Oct 07, 2024 | 23.47 | 23.56 | 23.40 | 23.43 | 556,007 | -0.06(-0.26%) |
Oct 04, 2024 | 23.31 | 23.52 | 23.28 | 23.49 | 604,712 | +0.09(+0.38%) |
Oct 03, 2024 | 23.50 | 23.58 | 23.34 | 23.40 | 746,021 | -0.29(-1.22%) |
Oct 02, 2024 | 23.39 | 23.74 | 23.24 | 23.69 | 1,093,182 | -0.46(-1.90%) |