Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 19.94 | 19.94 | 19.79 | 19.93 | 2,192 | +0.01(+0.05%) |
Dec 20, 2024 | 19.55 | 20.03 | 19.54 | 19.93 | 3,159 | +0.05(+0.26%) |
Dec 19, 2024 | 19.80 | 19.87 | 19.78 | 19.87 | 3,703 | -0.05(-0.23%) |
Dec 18, 2024 | 20.28 | 20.28 | 19.92 | 19.92 | 592 | -0.62(-3.01%) |
Dec 17, 2024 | 20.52 | 20.54 | 20.50 | 20.54 | 1,933 | -0.14(-0.69%) |
Dec 16, 2024 | 20.60 | 20.75 | 20.60 | 20.68 | 2,096 | +0.08(+0.40%) |
Dec 13, 2024 | 20.63 | 20.63 | 20.55 | 20.60 | 1,459 | -0.12(-0.58%) |
Dec 12, 2024 | 20.90 | 20.90 | 20.72 | 20.72 | 1,457 | -0.25(-1.17%) |
Dec 11, 2024 | 20.98 | 21.03 | 20.96 | 20.96 | 1,127 | +0.03(+0.12%) |
Dec 10, 2024 | 21.00 | 21.00 | 20.87 | 20.94 | 3,897 | -0.12(-0.56%) |
Dec 09, 2024 | 21.28 | 21.28 | 21.05 | 21.05 | 1,538 | -0.06(-0.27%) |
Dec 06, 2024 | 21.18 | 21.18 | 21.11 | 21.11 | 722 | +0.18(+0.84%) |
Dec 05, 2024 | 21.19 | 21.19 | 20.93 | 20.93 | 2,389 | -0.25(-1.20%) |
Dec 04, 2024 | 21.14 | 21.19 | 21.09 | 21.19 | 2,074 | +0.11(+0.53%) |
Dec 03, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 544 | -0.09(-0.44%) |
Dec 02, 2024 | 21.20 | 21.20 | 21.11 | 21.17 | 5,375 | -0.03(-0.15%) |
Nov 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 130 | +0.21(+1.01%) |
Nov 27, 2024 | 21.00 | 21.03 | 20.94 | 20.99 | 2,186 | +0.13(+0.61%) |
Nov 26, 2024 | 20.82 | 20.86 | 20.81 | 20.86 | 636 | -0.02(-0.09%) |
Nov 25, 2024 | 20.06 | 20.89 | 20.06 | 20.88 | 878 | +0.62(+3.05%) |
Nov 22, 2024 | 20.14 | 20.27 | 20.10 | 20.27 | 868 | +0.16(+0.78%) |
Nov 21, 2024 | 19.87 | 20.11 | 19.87 | 20.11 | 1,070 | +0.14(+0.71%) |
Nov 20, 2024 | 19.86 | 19.97 | 19.86 | 19.97 | 665 | -0.00(-0.01%) |
Nov 19, 2024 | 20.02 | 20.02 | 19.97 | 19.97 | 519 | +0.01(+0.03%) |
Nov 18, 2024 | 19.91 | 20.03 | 19.91 | 19.96 | 1,247 | +0.16(+0.81%) |
Nov 15, 2024 | 19.78 | 19.93 | 19.77 | 19.80 | 4,454 | -0.32(-1.58%) |
Nov 14, 2024 | 20.32 | 20.32 | 20.12 | 20.12 | 978 | -0.52(-2.53%) |
Nov 13, 2024 | 20.86 | 20.86 | 20.64 | 20.64 | 447 | -0.30(-1.41%) |
Nov 12, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 147 | -0.26(-1.24%) |
Nov 11, 2024 | 21.32 | 21.32 | 21.19 | 21.20 | 1,335 | +0.36(+1.74%) |
Nov 08, 2024 | 20.93 | 20.93 | 20.82 | 20.84 | 760 | +0.01(+0.02%) |
Nov 07, 2024 | 20.83 | 20.83 | 20.82 | 20.83 | 773 | +0.10(+0.49%) |
Nov 06, 2024 | 20.54 | 20.73 | 20.54 | 20.73 | 2,339 | +0.44(+2.17%) |
Nov 05, 2024 | 19.66 | 20.33 | 19.66 | 20.29 | 1,245 | +0.37(+1.88%) |
Nov 04, 2024 | 19.90 | 19.98 | 19.90 | 19.92 | 3,171 | +0.06(+0.33%) |
Nov 01, 2024 | 19.87 | 19.87 | 19.85 | 19.85 | 340 | +0.14(+0.72%) |
Oct 31, 2024 | 19.70 | 19.74 | 19.70 | 19.71 | 725 | -0.27(-1.36%) |
Oct 30, 2024 | 20.08 | 20.08 | 19.98 | 19.98 | 381 | -0.02(-0.09%) |
Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 66 | -0.04(-0.18%) |
Oct 28, 2024 | 18.28 | 20.06 | 18.28 | 20.04 | 927 | +0.02(+0.09%) |
Oct 25, 2024 | 20.04 | 20.27 | 20.02 | 20.02 | 1,382 | -0.02(-0.08%) |
Oct 24, 2024 | 20.11 | 20.11 | 19.99 | 20.04 | 1,008 | +0.04(+0.19%) |
Oct 23, 2024 | 20.16 | 20.16 | 20.00 | 20.00 | 546 | -0.32(-1.60%) |
Oct 22, 2024 | 20.31 | 20.32 | 20.24 | 20.32 | 972 | -0.01(-0.05%) |
Oct 21, 2024 | 19.60 | 20.44 | 19.60 | 20.33 | 2,946 | -0.19(-0.92%) |
Oct 18, 2024 | 20.50 | 20.58 | 20.50 | 20.52 | 1,221 | +0.33(+1.62%) |
Oct 17, 2024 | 20.17 | 20.24 | 20.17 | 20.19 | 987 | -0.28(-1.38%) |
Oct 16, 2024 | 20.44 | 20.51 | 20.44 | 20.48 | 722 | +0.13(+0.65%) |
Oct 15, 2024 | 20.37 | 20.37 | 20.34 | 20.34 | 466 | -0.06(-0.28%) |
Oct 14, 2024 | 20.30 | 20.40 | 20.28 | 20.40 | 4,514 | +0.06(+0.31%) |
Oct 11, 2024 | 20.24 | 20.38 | 20.24 | 20.33 | 4,288 | +0.14(+0.70%) |
Oct 10, 2024 | 20.18 | 20.19 | 20.18 | 20.19 | 732 | -0.16(-0.77%) |
Oct 09, 2024 | 20.23 | 20.35 | 20.23 | 20.35 | 857 | +0.05(+0.25%) |
Oct 08, 2024 | 20.24 | 20.30 | 20.24 | 20.30 | 320 | -0.12(-0.58%) |
Oct 07, 2024 | 20.44 | 20.44 | 20.39 | 20.42 | 1,151 | -0.05(-0.26%) |
Oct 04, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 1,096 | +0.17(+0.84%) |
Oct 03, 2024 | 19.25 | 20.41 | 19.25 | 20.30 | 2,226 | -0.42(-2.04%) |
Oct 02, 2024 | 20.64 | 20.72 | 20.64 | 20.72 | 323 | +0.09(+0.43%) |