Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 22.06 | 22.08 | 21.94 | 22.01 | 311,398 | -0.02(-0.09%) |
Dec 20, 2024 | 21.83 | 22.04 | 21.75 | 22.03 | 357,114 | +0.03(+0.14%) |
Dec 19, 2024 | 22.16 | 22.16 | 21.90 | 22.00 | 964,996 | -0.20(-0.90%) |
Dec 18, 2024 | 22.39 | 22.44 | 22.12 | 22.20 | 445,683 | -0.16(-0.72%) |
Dec 17, 2024 | 22.45 | 22.47 | 22.33 | 22.36 | 332,416 | -0.09(-0.40%) |
Dec 16, 2024 | 22.53 | 22.53 | 22.34 | 22.45 | 900,619 | -0.01(-0.04%) |
Dec 13, 2024 | 22.58 | 22.58 | 22.38 | 22.46 | 617,686 | -0.08(-0.35%) |
Dec 12, 2024 | 22.63 | 22.64 | 22.51 | 22.54 | 414,322 | -0.10(-0.44%) |
Dec 11, 2024 | 22.71 | 22.72 | 22.62 | 22.64 | 333,817 | -0.07(-0.31%) |
Dec 10, 2024 | 22.70 | 22.71 | 22.61 | 22.71 | 308,794 | +0.04(+0.18%) |
Dec 09, 2024 | 22.77 | 22.77 | 22.66 | 22.67 | 357,221 | -0.08(-0.35%) |
Dec 06, 2024 | 22.85 | 22.85 | 22.65 | 22.75 | 330,082 | -0.02(-0.09%) |
Dec 05, 2024 | 22.64 | 22.77 | 22.63 | 22.77 | 303,600 | +0.10(+0.44%) |
Dec 04, 2024 | 22.65 | 22.70 | 22.60 | 22.67 | 298,097 | +0.05(+0.22%) |
Dec 03, 2024 | 22.69 | 22.74 | 22.60 | 22.62 | 329,333 | -0.05(-0.22%) |
Dec 02, 2024 | 22.67 | 22.70 | 22.63 | 22.67 | 447,053 | +0.01(+0.04%) |
Nov 29, 2024 | 22.64 | 22.75 | 22.64 | 22.66 | 216,411 | +0.04(+0.18%) |
Nov 27, 2024 | 22.57 | 22.64 | 22.52 | 22.62 | 329,694 | +0.12(+0.53%) |
Nov 26, 2024 | 22.55 | 22.59 | 22.41 | 22.50 | 439,139 | -0.05(-0.22%) |
Nov 25, 2024 | 22.53 | 22.68 | 22.50 | 22.55 | 328,395 | +0.09(+0.40%) |
Nov 22, 2024 | 22.46 | 22.49 | 22.38 | 22.46 | 628,415 | +0.06(+0.27%) |
Nov 21, 2024 | 22.25 | 22.47 | 22.21 | 22.40 | 735,805 | +0.11(+0.49%) |
Nov 20, 2024 | 22.38 | 22.45 | 22.19 | 22.29 | 870,437 | -0.07(-0.32%) |
Nov 19, 2024 | 22.45 | 22.47 | 22.31 | 22.36 | 349,356 | -0.10(-0.44%) |
Nov 18, 2024 | 22.48 | 22.53 | 22.33 | 22.46 | 506,441 | -0.02(-0.09%) |
Nov 15, 2024 | 22.45 | 22.55 | 22.42 | 22.48 | 376,898 | -0.01(-0.04%) |
Nov 14, 2024 | 22.59 | 22.59 | 22.44 | 22.49 | 376,466 | -0.09(-0.40%) |
Nov 13, 2024 | 22.63 | 22.67 | 22.50 | 22.58 | 358,974 | +0.02(+0.09%) |
Nov 12, 2024 | 22.67 | 22.71 | 22.48 | 22.56 | 914,113 | -0.14(-0.61%) |
Nov 11, 2024 | 22.87 | 22.90 | 22.66 | 22.70 | 502,592 | -0.16(-0.69%) |
Nov 08, 2024 | 22.68 | 22.87 | 22.68 | 22.86 | 551,047 | +0.18(+0.79%) |
Nov 07, 2024 | 22.66 | 22.68 | 22.56 | 22.68 | 579,757 | +0.12(+0.53%) |
Nov 06, 2024 | 22.53 | 22.62 | 22.36 | 22.56 | 765,452 | -0.03(-0.13%) |
Nov 05, 2024 | 22.45 | 22.59 | 22.43 | 22.59 | 376,306 | +0.18(+0.80%) |
Nov 04, 2024 | 22.30 | 22.43 | 22.28 | 22.41 | 375,266 | +0.03(+0.13%) |
Nov 01, 2024 | 22.53 | 22.53 | 22.21 | 22.38 | 572,367 | +0.06(+0.27%) |
Oct 31, 2024 | 22.34 | 22.40 | 22.23 | 22.32 | 290,905 | -0.10(-0.44%) |
Oct 30, 2024 | 22.43 | 22.53 | 22.33 | 22.42 | 349,978 | +0.08(+0.36%) |
Oct 29, 2024 | 22.51 | 22.52 | 22.29 | 22.34 | 853,330 | -0.22(-0.97%) |
Oct 28, 2024 | 22.68 | 22.83 | 22.54 | 22.56 | 388,979 | -0.04(-0.18%) |
Oct 25, 2024 | 22.68 | 22.86 | 22.55 | 22.60 | 321,340 | +0.03(+0.13%) |
Oct 24, 2024 | 22.57 | 22.65 | 22.51 | 22.57 | 227,952 | +0.04(+0.18%) |
Oct 23, 2024 | 22.63 | 22.67 | 22.42 | 22.53 | 520,217 | -0.18(-0.79%) |
Oct 22, 2024 | 22.73 | 22.78 | 22.63 | 22.71 | 400,901 | -0.05(-0.22%) |
Oct 21, 2024 | 22.89 | 23.00 | 22.64 | 22.76 | 803,678 | -0.11(-0.49%) |
Oct 18, 2024 | 22.86 | 22.89 | 22.84 | 22.87 | 401,675 | +0.03(+0.13%) |
Oct 17, 2024 | 22.87 | 22.88 | 22.77 | 22.84 | 397,856 | -0.04(-0.17%) |
Oct 16, 2024 | 22.84 | 22.90 | 22.81 | 22.88 | 512,754 | +0.11(+0.48%) |
Oct 15, 2024 | 22.81 | 22.86 | 22.74 | 22.77 | 750,500 | +0.00(+0.00%) |
Oct 14, 2024 | 22.63 | 22.78 | 22.58 | 22.77 | 536,620 | +0.15(+0.65%) |
Oct 11, 2024 | 22.47 | 22.64 | 22.44 | 22.62 | 1,274,468 | +0.18(+0.79%) |
Oct 10, 2024 | 22.41 | 22.46 | 22.35 | 22.45 | 368,820 | +0.03(+0.13%) |
Oct 09, 2024 | 22.40 | 22.45 | 22.33 | 22.42 | 499,371 | +0.02(+0.09%) |
Oct 08, 2024 | 22.35 | 22.41 | 22.25 | 22.40 | 619,480 | +0.10(+0.44%) |
Oct 07, 2024 | 22.48 | 22.44 | 22.24 | 22.30 | 813,526 | -0.18(-0.79%) |
Oct 04, 2024 | 22.54 | 22.54 | 22.35 | 22.48 | 786,732 | -0.04(-0.18%) |
Oct 03, 2024 | 22.56 | 22.58 | 22.47 | 22.52 | 297,346 | -0.03(-0.13%) |
Oct 02, 2024 | 22.56 | 22.56 | 22.48 | 22.55 | 381,487 | -0.03(-0.13%) |