Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 15.49 | 16.83 | 15.12 | 16.51 | 440,575 | +1.03(+6.65%) |
Dec 20, 2024 | 14.70 | 15.80 | 14.61 | 15.48 | 812,427 | +0.64(+4.31%) |
Dec 19, 2024 | 15.24 | 15.71 | 14.30 | 14.84 | 365,470 | +0.02(+0.13%) |
Dec 18, 2024 | 15.75 | 16.13 | 14.35 | 14.82 | 654,849 | -0.91(-5.79%) |
Dec 17, 2024 | 16.85 | 16.85 | 15.55 | 15.73 | 463,006 | -0.51(-3.14%) |
Dec 16, 2024 | 17.17 | 17.48 | 16.10 | 16.24 | 392,414 | -0.97(-5.64%) |
Dec 13, 2024 | 17.34 | 17.51 | 16.67 | 17.21 | 385,245 | -0.34(-1.94%) |
Dec 12, 2024 | 17.75 | 18.17 | 17.42 | 17.55 | 316,605 | -0.40(-2.23%) |
Dec 11, 2024 | 18.47 | 18.86 | 17.70 | 17.95 | 277,607 | -0.41(-2.23%) |
Dec 10, 2024 | 18.76 | 19.15 | 18.18 | 18.36 | 264,452 | -0.47(-2.50%) |
Dec 09, 2024 | 19.37 | 19.91 | 18.69 | 18.83 | 349,627 | -0.26(-1.36%) |
Dec 06, 2024 | 18.05 | 20.92 | 18.05 | 19.09 | 506,352 | +1.24(+6.95%) |
Dec 05, 2024 | 17.31 | 17.92 | 16.94 | 17.85 | 376,178 | +0.63(+3.66%) |
Dec 04, 2024 | 17.83 | 18.31 | 17.17 | 17.22 | 409,520 | -0.68(-3.80%) |
Dec 03, 2024 | 18.55 | 18.61 | 17.71 | 17.90 | 423,979 | -0.74(-3.97%) |
Dec 02, 2024 | 18.30 | 18.96 | 18.23 | 18.64 | 288,270 | +0.30(+1.64%) |
Nov 29, 2024 | 17.67 | 18.61 | 17.55 | 18.34 | 201,909 | +0.83(+4.74%) |
Nov 27, 2024 | 17.13 | 17.71 | 16.92 | 17.51 | 231,533 | +0.58(+3.43%) |
Nov 26, 2024 | 17.53 | 17.83 | 16.83 | 16.93 | 254,897 | -0.65(-3.70%) |
Nov 25, 2024 | 17.41 | 18.31 | 17.32 | 17.58 | 598,972 | +0.67(+3.96%) |
Nov 22, 2024 | 17.01 | 17.50 | 16.20 | 16.91 | 523,238 | -0.16(-0.94%) |
Nov 21, 2024 | 16.22 | 17.30 | 15.50 | 17.07 | 407,666 | +0.90(+5.57%) |
Nov 20, 2024 | 17.94 | 17.94 | 15.94 | 16.17 | 448,627 | -1.89(-10.47%) |
Nov 19, 2024 | 16.27 | 18.09 | 16.18 | 18.06 | 646,430 | +1.79(+11.00%) |
Nov 18, 2024 | 16.08 | 17.37 | 15.71 | 16.27 | 939,605 | +0.25(+1.56%) |
Nov 15, 2024 | 18.00 | 18.00 | 14.93 | 16.02 | 1,208,668 | -2.32(-12.65%) |
Nov 14, 2024 | 19.20 | 19.57 | 18.30 | 18.34 | 402,961 | -0.84(-4.38%) |
Nov 13, 2024 | 19.43 | 20.01 | 19.13 | 19.18 | 286,073 | -0.40(-2.04%) |
Nov 12, 2024 | 20.00 | 20.07 | 18.90 | 19.58 | 534,709 | -0.79(-3.88%) |
Nov 11, 2024 | 20.25 | 21.61 | 20.12 | 20.37 | 671,028 | +0.75(+3.80%) |
Nov 08, 2024 | 19.50 | 19.93 | 18.81 | 19.62 | 386,629 | +0.89(+4.72%) |
Nov 07, 2024 | 18.87 | 19.28 | 18.54 | 18.74 | 370,756 | +0.41(+2.24%) |
Nov 06, 2024 | 19.14 | 19.30 | 17.73 | 18.33 | 860,525 | -0.02(-0.11%) |
Nov 05, 2024 | 17.71 | 18.40 | 17.26 | 18.35 | 329,985 | +0.53(+2.97%) |
Nov 04, 2024 | 18.16 | 18.30 | 17.53 | 17.82 | 220,925 | -0.18(-1.00%) |
Nov 01, 2024 | 18.09 | 18.36 | 17.50 | 18.00 | 317,964 | +0.27(+1.52%) |
Oct 31, 2024 | 18.31 | 18.35 | 17.66 | 17.73 | 330,998 | -0.66(-3.59%) |
Oct 30, 2024 | 18.88 | 19.01 | 18.14 | 18.39 | 197,866 | -0.73(-3.82%) |
Oct 29, 2024 | 19.26 | 19.36 | 18.91 | 19.12 | 273,264 | -0.45(-2.30%) |
Oct 28, 2024 | 19.09 | 20.13 | 18.78 | 19.57 | 218,977 | +0.62(+3.27%) |
Oct 25, 2024 | 19.04 | 19.57 | 18.62 | 18.95 | 172,917 | -0.05(-0.26%) |
Oct 24, 2024 | 20.10 | 20.10 | 18.67 | 19.00 | 323,791 | -1.00(-5.00%) |
Oct 23, 2024 | 19.71 | 20.36 | 19.35 | 20.00 | 267,347 | +0.21(+1.06%) |
Oct 22, 2024 | 20.69 | 20.71 | 19.67 | 19.79 | 215,535 | -1.09(-5.22%) |
Oct 21, 2024 | 20.98 | 21.20 | 20.44 | 20.88 | 411,490 | -0.27(-1.28%) |
Oct 18, 2024 | 20.78 | 21.17 | 20.47 | 21.15 | 248,653 | +0.55(+2.67%) |
Oct 17, 2024 | 20.43 | 20.67 | 19.44 | 20.60 | 388,676 | -0.03(-0.15%) |
Oct 16, 2024 | 21.05 | 21.86 | 20.61 | 20.63 | 258,384 | -0.34(-1.62%) |
Oct 15, 2024 | 20.63 | 21.10 | 20.00 | 20.97 | 259,725 | +0.05(+0.24%) |
Oct 14, 2024 | 21.34 | 21.45 | 20.46 | 20.92 | 295,271 | -0.54(-2.52%) |
Oct 11, 2024 | 20.37 | 21.87 | 20.15 | 21.46 | 366,459 | +0.85(+4.12%) |
Oct 10, 2024 | 21.57 | 21.72 | 20.44 | 20.61 | 377,347 | -1.28(-5.85%) |
Oct 09, 2024 | 22.33 | 22.36 | 21.44 | 21.89 | 293,653 | -0.58(-2.58%) |
Oct 08, 2024 | 23.68 | 23.85 | 22.45 | 22.47 | 212,473 | -1.40(-5.87%) |
Oct 07, 2024 | 23.71 | 24.13 | 22.93 | 23.87 | 267,421 | -0.01(-0.04%) |
Oct 04, 2024 | 24.91 | 25.38 | 23.51 | 23.88 | 212,916 | -0.88(-3.55%) |
Oct 03, 2024 | 25.10 | 25.42 | 24.12 | 24.76 | 352,589 | -0.72(-2.83%) |
Oct 02, 2024 | 25.31 | 25.88 | 24.57 | 25.48 | 400,779 | +0.23(+0.91%) |