Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 25.61 | 25.71 | 24.52 | 24.55 | 836,011 | -0.98(-3.84%) |
Dec 23, 2024 | 24.34 | 25.60 | 24.03 | 25.53 | 1,387,341 | +1.54(+6.42%) |
Dec 20, 2024 | 23.30 | 24.69 | 22.86 | 23.99 | 3,354,580 | +0.86(+3.72%) |
Dec 19, 2024 | 24.15 | 24.73 | 22.45 | 23.13 | 2,279,206 | -0.84(-3.50%) |
Dec 18, 2024 | 25.50 | 25.85 | 23.55 | 23.97 | 2,175,421 | -1.56(-6.11%) |
Dec 17, 2024 | 27.14 | 27.14 | 25.46 | 25.53 | 2,380,707 | -1.45(-5.37%) |
Dec 16, 2024 | 26.79 | 27.36 | 25.28 | 26.98 | 2,309,325 | +0.11(+0.41%) |
Dec 13, 2024 | 27.01 | 27.45 | 26.06 | 26.87 | 2,062,683 | -0.14(-0.52%) |
Dec 12, 2024 | 26.50 | 27.12 | 26.22 | 27.01 | 1,586,869 | +0.33(+1.24%) |
Dec 11, 2024 | 27.00 | 27.25 | 25.69 | 26.68 | 2,165,120 | -0.08(-0.30%) |
Dec 10, 2024 | 28.55 | 28.63 | 26.64 | 26.76 | 1,902,415 | -1.79(-6.27%) |
Dec 09, 2024 | 29.02 | 30.43 | 28.48 | 28.55 | 3,146,599 | +0.60(+2.15%) |
Dec 06, 2024 | 28.28 | 28.73 | 27.38 | 27.95 | 2,683,142 | +0.04(+0.14%) |
Dec 05, 2024 | 26.09 | 31.08 | 25.85 | 27.91 | 6,672,683 | +1.78(+6.81%) |
Dec 04, 2024 | 25.60 | 26.22 | 24.90 | 26.13 | 3,491,901 | +0.63(+2.47%) |
Dec 03, 2024 | 25.12 | 26.15 | 24.59 | 25.50 | 3,547,830 | -0.15(-0.58%) |
Dec 02, 2024 | 27.68 | 28.68 | 25.61 | 25.65 | 6,169,753 | -1.25(-4.65%) |
Nov 29, 2024 | 23.99 | 27.75 | 22.78 | 26.90 | 8,978,017 | +2.90(+12.11%) |
Nov 27, 2024 | 25.07 | 25.47 | 21.78 | 24.00 | 21,916,660 | -13.41(-35.86%) |
Nov 26, 2024 | 37.78 | 39.29 | 36.63 | 37.41 | 1,358,226 | -0.06(-0.16%) |
Nov 25, 2024 | 40.65 | 40.76 | 37.37 | 37.47 | 1,659,642 | -1.31(-3.39%) |
Nov 22, 2024 | 36.69 | 39.86 | 36.03 | 38.78 | 2,220,653 | +2.51(+6.93%) |
Nov 21, 2024 | 36.73 | 36.96 | 34.02 | 36.27 | 2,088,398 | -0.04(-0.11%) |
Nov 20, 2024 | 39.50 | 40.70 | 36.14 | 36.31 | 2,832,460 | -2.71(-6.95%) |
Nov 19, 2024 | 38.15 | 41.00 | 35.00 | 39.02 | 10,114,524 | +8.46(+27.68%) |
Nov 18, 2024 | 30.00 | 31.40 | 29.76 | 30.56 | 3,038,308 | +1.07(+3.63%) |
Nov 15, 2024 | 30.26 | 30.26 | 29.08 | 29.49 | 889,324 | -0.44(-1.47%) |
Nov 14, 2024 | 31.91 | 32.61 | 29.82 | 29.93 | 1,320,827 | -1.56(-4.95%) |
Nov 13, 2024 | 34.30 | 35.23 | 31.05 | 31.49 | 1,566,864 | -2.83(-8.25%) |
Nov 12, 2024 | 33.79 | 34.84 | 33.61 | 34.32 | 812,612 | -0.58(-1.66%) |
Nov 11, 2024 | 35.05 | 36.45 | 34.30 | 34.90 | 1,628,262 | +0.95(+2.80%) |
Nov 08, 2024 | 32.20 | 33.97 | 32.20 | 33.95 | 1,269,127 | +1.41(+4.33%) |
Nov 07, 2024 | 32.71 | 32.89 | 31.80 | 32.54 | 1,144,991 | +0.91(+2.88%) |
Nov 06, 2024 | 30.42 | 31.82 | 29.50 | 31.63 | 1,352,136 | +2.33(+7.95%) |
Nov 05, 2024 | 28.57 | 29.93 | 28.14 | 29.30 | 684,549 | +0.77(+2.70%) |
Nov 04, 2024 | 28.02 | 28.93 | 27.96 | 28.53 | 464,363 | +0.09(+0.32%) |
Nov 01, 2024 | 28.35 | 29.20 | 28.18 | 28.44 | 669,663 | +0.65(+2.34%) |
Oct 31, 2024 | 29.56 | 29.89 | 27.44 | 27.79 | 1,062,268 | -2.17(-7.24%) |
Oct 30, 2024 | 29.31 | 31.32 | 29.31 | 29.96 | 1,641,264 | +0.44(+1.49%) |
Oct 29, 2024 | 28.37 | 29.68 | 27.85 | 29.52 | 1,016,473 | +1.11(+3.91%) |
Oct 28, 2024 | 27.99 | 28.99 | 27.66 | 28.41 | 811,079 | +0.99(+3.61%) |
Oct 25, 2024 | 28.65 | 29.69 | 27.10 | 27.42 | 1,434,647 | -1.16(-4.06%) |
Oct 24, 2024 | 28.34 | 29.16 | 28.32 | 28.58 | 543,756 | +0.27(+0.95%) |
Oct 23, 2024 | 29.09 | 29.79 | 27.75 | 28.31 | 954,438 | -1.16(-3.94%) |
Oct 22, 2024 | 30.02 | 30.27 | 28.88 | 29.47 | 895,708 | -0.67(-2.22%) |
Oct 21, 2024 | 30.10 | 30.62 | 29.60 | 30.14 | 1,088,921 | +0.09(+0.30%) |
Oct 18, 2024 | 29.68 | 31.40 | 29.50 | 30.05 | 1,350,931 | +0.67(+2.28%) |
Oct 17, 2024 | 28.88 | 29.88 | 28.33 | 29.38 | 1,991,630 | +0.54(+1.87%) |
Oct 16, 2024 | 29.10 | 29.78 | 28.18 | 28.84 | 848,424 | +0.01(+0.03%) |
Oct 15, 2024 | 28.61 | 29.25 | 27.75 | 28.83 | 918,441 | +0.17(+0.59%) |
Oct 14, 2024 | 30.06 | 30.50 | 28.02 | 28.66 | 1,898,869 | -1.27(-4.24%) |
Oct 11, 2024 | 27.86 | 31.77 | 27.73 | 29.93 | 4,898,589 | +2.42(+8.80%) |
Oct 10, 2024 | 23.85 | 28.23 | 23.81 | 27.51 | 5,280,447 | +4.27(+18.37%) |
Oct 09, 2024 | 23.45 | 23.81 | 23.15 | 23.24 | 519,358 | -0.14(-0.60%) |
Oct 08, 2024 | 23.53 | 23.84 | 22.96 | 23.38 | 843,076 | -0.34(-1.43%) |
Oct 07, 2024 | 23.85 | 23.92 | 23.27 | 23.72 | 688,123 | -0.12(-0.50%) |
Oct 04, 2024 | 23.70 | 24.14 | 22.94 | 23.84 | 1,277,504 | +0.78(+3.38%) |
Oct 03, 2024 | 23.94 | 24.18 | 22.91 | 23.06 | 1,415,569 | -1.12(-4.61%) |
Oct 02, 2024 | 23.57 | 24.39 | 23.28 | 24.18 | 800,470 | +0.35(+1.45%) |