Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 23.41 | 23.63 | 23.40 | 23.58 | 447,435 | +0.22(+0.94%) |
Dec 19, 2024 | 23.55 | 23.59 | 23.32 | 23.36 | 434,008 | -0.07(-0.30%) |
Dec 18, 2024 | 23.61 | 23.71 | 23.41 | 23.43 | 936,730 | -0.17(-0.72%) |
Dec 17, 2024 | 23.32 | 23.62 | 23.32 | 23.60 | 331,947 | -0.32(-1.34%) |
Dec 16, 2024 | 24.02 | 24.04 | 23.91 | 23.92 | 545,790 | -0.08(-0.33%) |
Dec 13, 2024 | 23.98 | 24.04 | 23.95 | 24.00 | 282,951 | -0.05(-0.21%) |
Dec 12, 2024 | 24.06 | 24.09 | 23.94 | 24.05 | 469,515 | -0.10(-0.41%) |
Dec 11, 2024 | 24.03 | 24.21 | 24.03 | 24.15 | 361,556 | +0.15(+0.62%) |
Dec 10, 2024 | 23.93 | 24.04 | 23.93 | 24.00 | 269,176 | +0.12(+0.50%) |
Dec 09, 2024 | 23.94 | 24.00 | 23.88 | 23.88 | 314,511 | +0.21(+0.89%) |
Dec 06, 2024 | 23.67 | 23.71 | 23.58 | 23.67 | 196,353 | -0.02(-0.08%) |
Dec 05, 2024 | 23.65 | 23.73 | 23.63 | 23.69 | 299,587 | +0.09(+0.38%) |
Dec 04, 2024 | 23.73 | 23.73 | 23.55 | 23.60 | 333,252 | -0.03(-0.13%) |
Dec 03, 2024 | 23.63 | 23.70 | 23.54 | 23.63 | 289,651 | +0.19(+0.81%) |
Dec 02, 2024 | 23.52 | 23.54 | 23.38 | 23.44 | 222,883 | -0.24(-1.01%) |
Nov 29, 2024 | 23.71 | 23.77 | 23.65 | 23.68 | 153,246 | +0.07(+0.30%) |
Nov 27, 2024 | 23.67 | 23.75 | 23.57 | 23.61 | 215,864 | -0.10(-0.42%) |
Nov 26, 2024 | 23.78 | 23.84 | 23.61 | 23.71 | 313,998 | +0.05(+0.21%) |
Nov 25, 2024 | 23.81 | 23.84 | 23.61 | 23.66 | 376,022 | -0.21(-0.88%) |
Nov 22, 2024 | 23.75 | 23.89 | 23.73 | 23.87 | 402,231 | +0.10(+0.42%) |
Nov 21, 2024 | 23.84 | 23.90 | 23.70 | 23.77 | 229,770 | +0.05(+0.21%) |
Nov 20, 2024 | 23.74 | 23.76 | 23.66 | 23.72 | 310,721 | +0.03(+0.13%) |
Nov 19, 2024 | 23.67 | 23.75 | 23.60 | 23.69 | 736,207 | +0.07(+0.30%) |
Nov 18, 2024 | 23.17 | 23.65 | 23.17 | 23.62 | 461,028 | +0.36(+1.55%) |
Nov 15, 2024 | 23.31 | 23.41 | 23.24 | 23.26 | 298,010 | +0.01(+0.04%) |
Nov 14, 2024 | 23.37 | 23.37 | 23.21 | 23.25 | 442,856 | +0.02(+0.09%) |
Nov 13, 2024 | 23.24 | 23.28 | 23.11 | 23.23 | 347,389 | -0.02(-0.09%) |
Nov 12, 2024 | 23.36 | 23.36 | 23.21 | 23.25 | 262,108 | -0.07(-0.30%) |
Nov 11, 2024 | 23.33 | 23.37 | 23.23 | 23.32 | 185,500 | -0.17(-0.72%) |
Nov 08, 2024 | 23.66 | 23.75 | 23.45 | 23.49 | 372,374 | -0.29(-1.22%) |
Nov 07, 2024 | 23.62 | 23.81 | 23.57 | 23.78 | 318,337 | +0.37(+1.58%) |
Nov 06, 2024 | 23.24 | 23.48 | 23.15 | 23.41 | 389,572 | -0.24(-1.01%) |
Nov 05, 2024 | 23.77 | 23.81 | 23.60 | 23.65 | 334,092 | +0.05(+0.21%) |
Nov 04, 2024 | 23.56 | 23.62 | 23.53 | 23.60 | 196,215 | +0.23(+0.98%) |
Nov 01, 2024 | 23.63 | 23.67 | 23.36 | 23.37 | 272,831 | -0.17(-0.72%) |
Oct 31, 2024 | 23.51 | 23.58 | 23.40 | 23.54 | 364,933 | +0.00(+0.00%) |
Oct 30, 2024 | 23.40 | 23.55 | 23.35 | 23.54 | 359,301 | +0.14(+0.60%) |
Oct 29, 2024 | 23.39 | 23.44 | 23.28 | 23.40 | 249,094 | +0.08(+0.34%) |
Oct 28, 2024 | 23.32 | 23.36 | 23.27 | 23.32 | 292,381 | -0.41(-1.73%) |
Oct 25, 2024 | 23.70 | 23.75 | 23.65 | 23.73 | 227,230 | +0.03(+0.13%) |
Oct 24, 2024 | 23.78 | 23.83 | 23.54 | 23.70 | 219,093 | +0.03(+0.13%) |
Oct 23, 2024 | 23.64 | 23.73 | 23.59 | 23.67 | 254,215 | -0.10(-0.42%) |
Oct 22, 2024 | 23.59 | 23.78 | 23.59 | 23.77 | 268,710 | +0.32(+1.36%) |
Oct 21, 2024 | 23.56 | 23.61 | 23.42 | 23.45 | 265,978 | +0.00(+0.00%) |
Oct 18, 2024 | 23.45 | 23.47 | 23.35 | 23.45 | 188,281 | -0.02(-0.09%) |
Oct 17, 2024 | 23.34 | 23.49 | 23.34 | 23.47 | 665,709 | +0.07(+0.30%) |
Oct 16, 2024 | 23.61 | 23.61 | 23.40 | 23.40 | 224,773 | -0.13(-0.55%) |
Oct 15, 2024 | 23.51 | 23.56 | 23.39 | 23.53 | 200,118 | -0.24(-1.01%) |
Oct 14, 2024 | 23.79 | 23.93 | 23.75 | 23.77 | 175,354 | -0.30(-1.25%) |
Oct 11, 2024 | 24.07 | 24.18 | 24.03 | 24.07 | 155,823 | +0.06(+0.25%) |
Oct 10, 2024 | 23.81 | 24.04 | 23.77 | 24.01 | 235,855 | +0.32(+1.35%) |
Oct 09, 2024 | 23.60 | 23.70 | 23.51 | 23.69 | 199,148 | -0.15(-0.63%) |
Oct 08, 2024 | 23.91 | 23.95 | 23.66 | 23.84 | 352,337 | -0.41(-1.69%) |
Oct 07, 2024 | 24.09 | 24.27 | 24.09 | 24.25 | 263,860 | +0.06(+0.25%) |
Oct 04, 2024 | 24.25 | 24.31 | 24.18 | 24.19 | 267,403 | -0.05(-0.21%) |
Oct 03, 2024 | 24.04 | 24.27 | 23.99 | 24.24 | 376,138 | +0.18(+0.75%) |
Oct 02, 2024 | 24.10 | 24.15 | 23.93 | 24.06 | 640,503 | +0.18(+0.75%) |