Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 21.46 | 21.61 | 21.45 | 21.61 | 6,100 | +0.16(+0.77%) |
Dec 20, 2024 | 21.31 | 21.48 | 21.31 | 21.45 | 4,407 | +0.23(+1.09%) |
Dec 19, 2024 | 21.42 | 21.42 | 21.21 | 21.21 | 1,726 | -0.16(-0.77%) |
Dec 18, 2024 | 21.71 | 21.85 | 21.38 | 21.38 | 6,727 | -0.39(-1.80%) |
Dec 17, 2024 | 21.91 | 21.91 | 21.74 | 21.77 | 12,257 | -0.13(-0.59%) |
Dec 16, 2024 | 22.01 | 22.12 | 21.90 | 21.90 | 3,855 | -0.20(-0.90%) |
Dec 13, 2024 | 22.09 | 22.15 | 22.06 | 22.10 | 6,934 | +0.02(+0.09%) |
Dec 12, 2024 | 22.11 | 22.12 | 22.08 | 22.08 | 4,347 | -0.11(-0.52%) |
Dec 11, 2024 | 22.31 | 22.31 | 22.14 | 22.19 | 6,505 | -0.08(-0.34%) |
Dec 10, 2024 | 22.44 | 22.49 | 22.26 | 22.27 | 9,456 | -0.23(-1.02%) |
Dec 09, 2024 | 22.64 | 22.64 | 22.50 | 22.50 | 4,623 | -0.04(-0.16%) |
Dec 06, 2024 | 22.58 | 22.60 | 22.51 | 22.54 | 3,399 | -0.02(-0.11%) |
Dec 05, 2024 | 22.51 | 22.57 | 22.45 | 22.56 | 16,579 | +0.01(+0.04%) |
Dec 04, 2024 | 22.55 | 22.60 | 22.48 | 22.55 | 11,704 | +0.03(+0.11%) |
Dec 03, 2024 | 22.58 | 22.59 | 22.52 | 22.52 | 5,338 | -0.01(-0.02%) |
Dec 02, 2024 | 22.50 | 22.59 | 22.46 | 22.53 | 5,468 | +0.05(+0.22%) |
Nov 29, 2024 | 22.48 | 22.50 | 22.45 | 22.48 | 2,830 | +0.10(+0.45%) |
Nov 27, 2024 | 22.40 | 22.42 | 22.30 | 22.38 | 5,417 | +0.16(+0.72%) |
Nov 26, 2024 | 22.22 | 22.33 | 22.21 | 22.22 | 6,407 | -0.04(-0.19%) |
Nov 25, 2024 | 22.35 | 22.39 | 22.08 | 22.26 | 9,930 | +0.06(+0.26%) |
Nov 22, 2024 | 22.12 | 22.26 | 22.12 | 22.20 | 8,497 | +0.09(+0.43%) |
Nov 21, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 897 | +0.11(+0.52%) |
Nov 20, 2024 | 22.10 | 22.10 | 21.96 | 22.00 | 4,787 | +0.05(+0.21%) |
Nov 19, 2024 | 21.91 | 21.99 | 21.82 | 21.95 | 7,306 | +0.05(+0.23%) |
Nov 18, 2024 | 21.86 | 21.90 | 21.78 | 21.90 | 1,391 | +0.05(+0.23%) |
Nov 15, 2024 | 21.74 | 21.85 | 21.73 | 21.85 | 4,852 | -0.09(-0.41%) |
Nov 14, 2024 | 22.05 | 22.05 | 21.89 | 21.94 | 5,624 | -0.12(-0.54%) |
Nov 13, 2024 | 22.16 | 22.16 | 22.04 | 22.06 | 2,219 | -0.09(-0.38%) |
Nov 12, 2024 | 22.28 | 22.32 | 22.06 | 22.14 | 9,349 | -0.19(-0.85%) |
Nov 11, 2024 | 22.32 | 22.36 | 22.18 | 22.33 | 28,818 | +0.06(+0.27%) |
Nov 08, 2024 | 22.22 | 22.30 | 22.19 | 22.27 | 5,604 | +0.16(+0.72%) |
Nov 07, 2024 | 21.94 | 22.14 | 21.94 | 22.12 | 31,895 | +0.15(+0.70%) |
Nov 06, 2024 | 21.94 | 22.01 | 21.93 | 21.96 | 1,396 | +0.16(+0.73%) |
Nov 05, 2024 | 21.82 | 21.85 | 21.74 | 21.80 | 4,326 | +0.10(+0.46%) |
Nov 04, 2024 | 21.87 | 21.87 | 21.66 | 21.70 | 10,448 | -0.06(-0.28%) |
Nov 01, 2024 | 21.87 | 21.88 | 21.76 | 21.76 | 2,922 | +0.01(+0.07%) |
Oct 31, 2024 | 21.94 | 21.94 | 21.70 | 21.75 | 3,130 | -0.15(-0.68%) |
Oct 30, 2024 | 21.89 | 21.92 | 21.77 | 21.90 | 36,372 | +0.09(+0.41%) |
Oct 29, 2024 | 21.95 | 21.95 | 21.81 | 21.81 | 2,549 | -0.15(-0.70%) |
Oct 28, 2024 | 22.06 | 22.06 | 21.93 | 21.96 | 4,507 | +0.02(+0.11%) |
Oct 25, 2024 | 22.04 | 22.04 | 21.91 | 21.94 | 2,934 | -0.01(-0.07%) |
Oct 24, 2024 | 22.06 | 22.06 | 21.94 | 21.95 | 6,085 | +0.00(+0.02%) |
Oct 23, 2024 | 22.04 | 22.05 | 21.89 | 21.95 | 5,723 | -0.14(-0.65%) |
Oct 22, 2024 | 22.03 | 22.15 | 22.03 | 22.09 | 3,606 | -0.00(-0.01%) |
Oct 21, 2024 | 22.14 | 22.15 | 22.09 | 22.09 | 1,552 | -0.07(-0.33%) |
Oct 18, 2024 | 22.20 | 22.21 | 22.13 | 22.16 | 3,744 | +0.03(+0.16%) |
Oct 17, 2024 | 22.21 | 22.22 | 22.13 | 22.13 | 4,746 | -0.01(-0.04%) |
Oct 16, 2024 | 22.16 | 22.19 | 22.14 | 22.14 | 4,276 | +0.04(+0.20%) |
Oct 15, 2024 | 22.20 | 22.21 | 22.10 | 22.10 | 4,118 | -0.01(-0.04%) |
Oct 14, 2024 | 22.14 | 22.17 | 22.10 | 22.11 | 4,511 | +0.06(+0.27%) |
Oct 11, 2024 | 22.01 | 22.10 | 22.01 | 22.05 | 8,895 | +0.02(+0.11%) |
Oct 10, 2024 | 22.01 | 22.06 | 22.00 | 22.02 | 4,450 | +0.02(+0.11%) |
Oct 09, 2024 | 22.05 | 22.06 | 21.92 | 22.00 | 8,225 | +0.03(+0.12%) |
Oct 08, 2024 | 21.93 | 22.03 | 21.91 | 21.97 | 3,325 | +0.06(+0.26%) |
Oct 07, 2024 | 22.03 | 22.03 | 21.91 | 21.91 | 4,869 | -0.10(-0.46%) |
Oct 04, 2024 | 21.88 | 22.04 | 21.88 | 22.02 | 2,885 | +0.12(+0.54%) |
Oct 03, 2024 | 21.96 | 21.96 | 21.84 | 21.90 | 7,857 | -0.10(-0.46%) |
Oct 02, 2024 | 21.93 | 22.04 | 21.93 | 22.00 | 3,419 | +0.02(+0.08%) |