Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2024 | 19.51 | 0 | +0.00(+0.00%) | |||
Dec 21, 2024 | 19.48 | 19.60 | 19.30 | 19.51 | 0 | +0.00(+0.00%) |
Dec 20, 2024 | 19.48 | 19.60 | 19.30 | 19.51 | 0 | +0.08(+0.41%) |
Dec 19, 2024 | 19.55 | 19.68 | 19.26 | 19.43 | 0 | -0.17(-0.87%) |
Dec 18, 2024 | 19.85 | 19.92 | 19.55 | 19.60 | 0 | -0.22(-1.11%) |
Dec 17, 2024 | 20.68 | 20.73 | 19.76 | 19.82 | 0 | -0.84(-4.07%) |
Dec 16, 2024 | 20.77 | 20.89 | 20.43 | 20.66 | 0 | -0.06(-0.29%) |
Dec 15, 2024 | 20.72 | 0 | -0.01(-0.05%) | |||
Dec 14, 2024 | 20.95 | 20.97 | 20.57 | 20.73 | 0 | +0.00(+0.00%) |
Dec 13, 2024 | 20.95 | 20.97 | 20.57 | 20.73 | 0 | -0.19(-0.91%) |
Dec 12, 2024 | 21.34 | 21.42 | 20.72 | 20.92 | 0 | -0.40(-1.88%) |
Dec 11, 2024 | 21.02 | 21.37 | 20.82 | 21.32 | 0 | +0.25(+1.19%) |
Dec 10, 2024 | 21.50 | 21.52 | 20.82 | 21.07 | 0 | -0.40(-1.86%) |
Dec 09, 2024 | 21.81 | 21.90 | 21.35 | 21.47 | 0 | -0.34(-1.56%) |
Dec 08, 2024 | 21.81 | 0 | +0.07(+0.32%) | |||
Dec 07, 2024 | 21.30 | 21.86 | 21.12 | 21.74 | 0 | +0.00(+0.00%) |
Dec 06, 2024 | 21.30 | 21.86 | 21.12 | 21.74 | 0 | +0.47(+2.21%) |
Dec 05, 2024 | 21.15 | 21.28 | 20.82 | 21.27 | 0 | +0.10(+0.47%) |
Dec 04, 2024 | 21.42 | 21.42 | 21.16 | 21.17 | 0 | -0.17(-0.80%) |
Dec 03, 2024 | 21.14 | 21.59 | 21.08 | 21.34 | 0 | +0.22(+1.04%) |
Dec 02, 2024 | 21.09 | 21.26 | 20.70 | 21.12 | 0 | +0.04(+0.19%) |
Dec 01, 2024 | 21.08 | 0 | -0.01(-0.05%) | |||
Nov 30, 2024 | 21.65 | 21.69 | 21.01 | 21.09 | 0 | +0.00(+0.00%) |
Nov 29, 2024 | 21.65 | 21.69 | 21.01 | 21.09 | 0 | -0.54(-2.50%) |
Nov 28, 2024 | 21.68 | 22.00 | 21.54 | 21.63 | 0 | +0.00(+0.00%) |
Nov 27, 2024 | 21.68 | 22.00 | 21.54 | 21.63 | 0 | -0.02(-0.09%) |
Nov 26, 2024 | 21.15 | 21.77 | 21.13 | 21.65 | 0 | +0.49(+2.32%) |
Nov 25, 2024 | 21.40 | 21.43 | 21.11 | 21.16 | 0 | -0.20(-0.94%) |
Nov 24, 2024 | 21.36 | 0 | -0.01(-0.05%) | |||
Nov 23, 2024 | 21.41 | 21.61 | 21.26 | 21.37 | 0 | +0.00(+0.00%) |
Nov 22, 2024 | 21.41 | 21.61 | 21.26 | 21.37 | 0 | +0.00(+0.00%) |
Nov 21, 2024 | 21.70 | 21.77 | 21.26 | 21.37 | 0 | -0.28(-1.29%) |
Nov 20, 2024 | 21.97 | 22.08 | 21.49 | 21.65 | 0 | -0.31(-1.41%) |
Nov 19, 2024 | 22.25 | 22.42 | 21.78 | 21.96 | 0 | -0.24(-1.08%) |
Nov 18, 2024 | 21.59 | 22.32 | 21.59 | 22.20 | 0 | +0.62(+2.87%) |
Nov 17, 2024 | 21.58 | 0 | -0.04(-0.19%) | |||
Nov 16, 2024 | 21.56 | 21.92 | 21.42 | 21.62 | 0 | +0.00(+0.00%) |
Nov 15, 2024 | 21.56 | 21.92 | 21.42 | 21.62 | 0 | +0.01(+0.05%) |
Nov 14, 2024 | 21.17 | 21.82 | 20.86 | 21.61 | 0 | +0.45(+2.13%) |
Nov 13, 2024 | 21.35 | 21.55 | 20.86 | 21.16 | 0 | -0.20(-0.94%) |
Nov 12, 2024 | 21.36 | 21.63 | 21.20 | 21.36 | 0 | +0.04(+0.19%) |
Nov 11, 2024 | 21.87 | 21.96 | 21.12 | 21.32 | 0 | -0.50(-2.29%) |
Nov 10, 2024 | 21.82 | 0 | +0.04(+0.18%) | |||
Nov 09, 2024 | 22.20 | 22.33 | 21.75 | 21.78 | 0 | +0.00(+0.00%) |
Nov 08, 2024 | 22.20 | 22.33 | 21.75 | 21.78 | 0 | -0.47(-2.11%) |
Nov 07, 2024 | 22.11 | 22.49 | 22.06 | 22.25 | 0 | +0.19(+0.86%) |
Nov 06, 2024 | 21.75 | 22.10 | 21.60 | 22.06 | 0 | +0.22(+1.01%) |
Nov 05, 2024 | 21.93 | 22.01 | 21.66 | 21.84 | 0 | -0.04(-0.18%) |
Nov 04, 2024 | 22.12 | 22.23 | 21.58 | 21.88 | 0 | -0.19(-0.86%) |
Nov 03, 2024 | 22.07 | 0 | +0.02(+0.09%) | |||
Nov 02, 2024 | 22.79 | 23.00 | 21.97 | 22.05 | 0 | +0.00(+0.00%) |
Nov 01, 2024 | 22.79 | 23.00 | 21.97 | 22.05 | 0 | -0.69(-3.03%) |
Oct 31, 2024 | 22.74 | 0 | +0.00(+0.00%) | |||
Oct 30, 2024 | 22.74 | 0 | +0.52(+2.34%) | |||
Oct 29, 2024 | 22.22 | 0 | +0.14(+0.63%) | |||
Oct 28, 2024 | 22.08 | 0 | +0.12(+0.55%) | |||
Oct 27, 2024 | 21.96 | 0 | -0.14(-0.63%) | |||
Oct 26, 2024 | 22.25 | 22.32 | 21.92 | 22.10 | 0 | +0.00(+0.00%) |
Oct 25, 2024 | 22.25 | 22.32 | 21.92 | 22.10 | 0 | -0.10(-0.45%) |
Oct 24, 2024 | 22.20 | 0 | +0.00(+0.00%) | |||
Oct 23, 2024 | 22.20 | 0 | -0.14(-0.63%) | |||
Oct 22, 2024 | 22.34 | 0 | +0.61(+2.81%) | |||
Oct 21, 2024 | 21.73 | 0 | -0.10(-0.46%) | |||
Oct 20, 2024 | 21.83 | 0 | -0.31(-1.40%) | |||
Oct 19, 2024 | 22.18 | 22.64 | 22.10 | 22.14 | 0 | +0.00(+0.00%) |
Oct 18, 2024 | 22.18 | 22.64 | 22.10 | 22.14 | 0 | -0.02(-0.09%) |
Oct 17, 2024 | 22.16 | 0 | +0.00(+0.00%) | |||
Oct 16, 2024 | 22.16 | 0 | +0.16(+0.73%) | |||
Oct 15, 2024 | 22.00 | 0 | -0.82(-3.59%) | |||
Oct 14, 2024 | 22.82 | 0 | +0.43(+1.92%) | |||
Oct 13, 2024 | 22.39 | 0 | +0.15(+0.67%) | |||
Oct 12, 2024 | 22.15 | 22.68 | 21.91 | 22.24 | 0 | +0.00(+0.00%) |
Oct 11, 2024 | 22.15 | 22.68 | 21.91 | 22.24 | 0 | +0.08(+0.36%) |
Oct 10, 2024 | 22.16 | 0 | +0.00(+0.00%) | |||
Oct 09, 2024 | 22.16 | 0 | +0.12(+0.54%) | |||
Oct 08, 2024 | 22.04 | 0 | -0.45(-2.00%) | |||
Oct 07, 2024 | 22.49 | 0 | -0.06(-0.27%) | |||
Oct 06, 2024 | 22.55 | 0 | -0.46(-2.00%) | |||
Oct 05, 2024 | 23.30 | 23.45 | 22.73 | 23.01 | 0 | +0.00(+0.00%) |
Oct 04, 2024 | 23.30 | 23.45 | 22.73 | 23.01 | 0 | -0.23(-0.99%) |
Oct 03, 2024 | 23.24 | 0 | +0.00(+0.00%) | |||
Oct 02, 2024 | 23.24 | 0 | +0.56(+2.47%) |