Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 21.37 | 21.50 | 21.31 | 21.42 | 58,970 | +0.05(+0.23%) |
Dec 20, 2024 | 21.07 | 21.57 | 21.07 | 21.37 | 149,786 | +0.12(+0.56%) |
Dec 19, 2024 | 21.43 | 21.45 | 21.20 | 21.25 | 133,063 | -0.04(-0.19%) |
Dec 18, 2024 | 21.76 | 21.90 | 21.28 | 21.29 | 132,606 | -0.51(-2.34%) |
Dec 17, 2024 | 21.91 | 21.92 | 21.77 | 21.80 | 63,264 | -0.17(-0.77%) |
Dec 16, 2024 | 21.98 | 22.00 | 21.91 | 21.97 | 132,187 | +0.00(+0.00%) |
Dec 13, 2024 | 22.21 | 22.21 | 21.92 | 21.97 | 108,506 | -0.04(-0.18%) |
Dec 12, 2024 | 22.05 | 22.06 | 21.98 | 22.01 | 58,285 | -0.21(-0.95%) |
Dec 11, 2024 | 22.03 | 22.26 | 22.03 | 22.22 | 75,411 | +0.08(+0.36%) |
Dec 10, 2024 | 22.24 | 22.24 | 22.11 | 22.14 | 104,907 | -0.11(-0.49%) |
Dec 09, 2024 | 22.36 | 22.38 | 22.25 | 22.25 | 75,790 | -0.12(-0.54%) |
Dec 06, 2024 | 22.39 | 22.43 | 22.32 | 22.37 | 88,964 | +0.02(+0.09%) |
Dec 05, 2024 | 22.25 | 22.39 | 22.23 | 22.35 | 61,488 | +0.03(+0.13%) |
Dec 04, 2024 | 22.36 | 22.38 | 22.25 | 22.32 | 196,989 | -0.04(-0.18%) |
Dec 03, 2024 | 22.37 | 22.37 | 22.27 | 22.36 | 84,107 | -0.01(-0.04%) |
Dec 02, 2024 | 22.36 | 22.40 | 22.27 | 22.37 | 63,095 | -0.03(-0.13%) |
Nov 29, 2024 | 22.22 | 22.44 | 22.22 | 22.40 | 57,964 | +0.14(+0.63%) |
Nov 27, 2024 | 22.12 | 22.32 | 22.12 | 22.26 | 101,566 | +0.09(+0.41%) |
Nov 26, 2024 | 21.98 | 22.21 | 21.98 | 22.17 | 70,018 | +0.04(+0.18%) |
Nov 25, 2024 | 22.02 | 22.19 | 22.02 | 22.13 | 69,019 | +0.14(+0.64%) |
Nov 22, 2024 | 21.86 | 22.03 | 21.86 | 21.99 | 79,244 | +0.08(+0.37%) |
Nov 21, 2024 | 21.75 | 21.95 | 21.75 | 21.91 | 85,638 | +0.13(+0.60%) |
Nov 20, 2024 | 21.78 | 21.83 | 21.69 | 21.78 | 59,061 | -0.09(-0.41%) |
Nov 19, 2024 | 21.71 | 21.88 | 21.66 | 21.87 | 51,945 | +0.09(+0.41%) |
Nov 18, 2024 | 21.67 | 21.81 | 21.63 | 21.78 | 74,091 | +0.11(+0.51%) |
Nov 15, 2024 | 21.75 | 21.75 | 21.61 | 21.67 | 91,894 | -0.14(-0.64%) |
Nov 14, 2024 | 21.97 | 21.97 | 21.77 | 21.81 | 168,564 | +0.00(+0.00%) |
Nov 13, 2024 | 22.09 | 22.09 | 21.78 | 21.81 | 59,443 | -0.02(-0.10%) |
Nov 12, 2024 | 21.94 | 21.98 | 21.79 | 21.83 | 124,859 | -0.18(-0.81%) |
Nov 11, 2024 | 21.88 | 22.05 | 21.88 | 22.01 | 82,951 | -0.02(-0.09%) |
Nov 08, 2024 | 21.88 | 22.05 | 21.88 | 22.03 | 77,288 | +0.15(+0.68%) |
Nov 07, 2024 | 21.70 | 21.98 | 21.70 | 21.88 | 127,924 | +0.16(+0.73%) |
Nov 06, 2024 | 21.81 | 21.81 | 21.62 | 21.72 | 72,938 | +0.13(+0.60%) |
Nov 05, 2024 | 21.37 | 21.61 | 21.37 | 21.59 | 90,875 | +0.19(+0.88%) |
Nov 04, 2024 | 21.28 | 21.49 | 21.28 | 21.40 | 56,594 | +0.07(+0.33%) |
Nov 01, 2024 | 21.40 | 21.53 | 21.31 | 21.33 | 65,553 | -0.05(-0.23%) |
Oct 31, 2024 | 21.48 | 21.56 | 21.38 | 21.38 | 44,888 | -0.22(-1.01%) |
Oct 30, 2024 | 21.62 | 21.72 | 21.60 | 21.60 | 62,907 | -0.05(-0.23%) |
Oct 29, 2024 | 21.63 | 21.67 | 21.52 | 21.65 | 70,085 | -0.05(-0.23%) |
Oct 28, 2024 | 21.63 | 21.78 | 21.62 | 21.70 | 71,852 | +0.07(+0.32%) |
Oct 25, 2024 | 21.72 | 21.83 | 21.62 | 21.63 | 62,110 | -0.11(-0.50%) |
Oct 24, 2024 | 21.68 | 21.80 | 21.67 | 21.74 | 26,371 | +0.07(+0.32%) |
Oct 23, 2024 | 21.73 | 21.78 | 21.62 | 21.67 | 100,186 | -0.16(-0.73%) |
Oct 22, 2024 | 21.67 | 21.83 | 21.67 | 21.83 | 92,179 | -0.03(-0.14%) |
Oct 21, 2024 | 21.98 | 21.99 | 21.77 | 21.86 | 72,005 | -0.13(-0.59%) |
Oct 18, 2024 | 21.92 | 22.00 | 21.91 | 21.99 | 65,059 | +0.08(+0.36%) |
Oct 17, 2024 | 22.01 | 22.06 | 21.91 | 21.91 | 72,213 | -0.13(-0.59%) |
Oct 16, 2024 | 21.91 | 22.04 | 21.89 | 22.04 | 67,481 | +0.12(+0.54%) |
Oct 15, 2024 | 22.06 | 22.07 | 21.90 | 21.92 | 92,496 | -0.05(-0.23%) |
Oct 14, 2024 | 21.78 | 21.97 | 21.78 | 21.97 | 122,165 | +0.12(+0.55%) |
Oct 11, 2024 | 21.85 | 21.85 | 21.72 | 21.85 | 71,354 | +0.06(+0.27%) |
Oct 10, 2024 | 21.80 | 21.85 | 21.72 | 21.79 | 54,744 | -0.01(-0.05%) |
Oct 09, 2024 | 21.79 | 21.81 | 21.71 | 21.80 | 67,878 | +0.01(+0.05%) |
Oct 08, 2024 | 21.76 | 21.79 | 21.66 | 21.79 | 70,101 | +0.14(+0.64%) |
Oct 07, 2024 | 21.78 | 21.87 | 21.64 | 21.65 | 41,185 | -0.27(-1.22%) |
Oct 04, 2024 | 21.93 | 21.94 | 21.77 | 21.92 | 93,716 | -0.02(-0.09%) |
Oct 03, 2024 | 21.97 | 21.97 | 21.84 | 21.94 | 24,196 | +0.01(+0.05%) |
Oct 02, 2024 | 21.93 | 22.00 | 21.82 | 21.93 | 110,656 | -0.08(-0.36%) |