Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 23.00 | 23.26 | 22.82 | 23.24 | 600,297 | +0.26(+1.13%) |
Dec 23, 2024 | 22.76 | 23.02 | 22.59 | 22.98 | 1,296,269 | +0.09(+0.39%) |
Dec 20, 2024 | 22.83 | 23.32 | 22.66 | 22.89 | 8,308,023 | -0.33(-1.42%) |
Dec 19, 2024 | 23.80 | 23.80 | 23.15 | 23.22 | 944,745 | -0.12(-0.51%) |
Dec 18, 2024 | 24.23 | 24.50 | 23.32 | 23.34 | 1,834,758 | -0.90(-3.71%) |
Dec 17, 2024 | 24.20 | 24.39 | 23.88 | 24.24 | 2,098,225 | -0.37(-1.50%) |
Dec 16, 2024 | 25.30 | 25.30 | 24.58 | 24.61 | 2,651,408 | -0.73(-2.88%) |
Dec 13, 2024 | 25.81 | 25.81 | 25.00 | 25.34 | 4,122,087 | -0.37(-1.44%) |
Dec 12, 2024 | 26.13 | 26.20 | 25.62 | 25.71 | 1,450,064 | -0.44(-1.68%) |
Dec 11, 2024 | 25.84 | 26.21 | 25.62 | 26.15 | 1,566,048 | +0.55(+2.15%) |
Dec 10, 2024 | 26.01 | 26.01 | 25.47 | 25.60 | 1,279,075 | -0.17(-0.66%) |
Dec 09, 2024 | 26.10 | 26.21 | 25.66 | 25.77 | 1,595,762 | +0.10(+0.39%) |
Dec 06, 2024 | 26.51 | 26.51 | 25.47 | 25.67 | 1,357,155 | -0.98(-3.68%) |
Dec 05, 2024 | 26.72 | 26.92 | 26.60 | 26.65 | 992,717 | +0.11(+0.41%) |
Dec 04, 2024 | 27.47 | 27.47 | 26.27 | 26.54 | 1,608,217 | -0.91(-3.32%) |
Dec 03, 2024 | 27.69 | 27.69 | 27.21 | 27.45 | 1,659,133 | +0.08(+0.29%) |
Dec 02, 2024 | 27.81 | 27.86 | 27.00 | 27.37 | 2,208,344 | -0.37(-1.33%) |
Nov 29, 2024 | 27.83 | 27.90 | 27.68 | 27.74 | 921,810 | +0.06(+0.22%) |
Nov 27, 2024 | 28.02 | 28.33 | 27.66 | 27.68 | 1,471,057 | -0.27(-0.97%) |
Nov 26, 2024 | 28.35 | 28.35 | 27.74 | 27.95 | 1,842,824 | -0.24(-0.85%) |
Nov 25, 2024 | 28.70 | 28.92 | 28.19 | 28.19 | 2,002,425 | -0.60(-2.08%) |
Nov 22, 2024 | 28.17 | 29.02 | 28.11 | 28.79 | 2,462,928 | +0.56(+1.98%) |
Nov 21, 2024 | 28.00 | 28.32 | 27.89 | 28.23 | 1,498,373 | +0.52(+1.88%) |
Nov 20, 2024 | 27.31 | 27.85 | 27.31 | 27.71 | 973,007 | +0.42(+1.54%) |
Nov 19, 2024 | 27.15 | 27.52 | 27.10 | 27.29 | 740,388 | -0.16(-0.58%) |
Nov 18, 2024 | 27.22 | 27.70 | 27.14 | 27.45 | 1,395,252 | +0.60(+2.23%) |
Nov 15, 2024 | 27.30 | 27.48 | 26.76 | 26.85 | 1,727,866 | -0.39(-1.43%) |
Nov 14, 2024 | 27.36 | 27.56 | 26.84 | 27.24 | 1,387,935 | +0.16(+0.59%) |
Nov 13, 2024 | 27.30 | 27.41 | 26.85 | 27.08 | 1,408,537 | -0.07(-0.26%) |
Nov 12, 2024 | 27.67 | 27.96 | 27.11 | 27.15 | 1,033,815 | -0.38(-1.38%) |
Nov 11, 2024 | 27.44 | 27.73 | 27.13 | 27.53 | 1,129,768 | +0.12(+0.44%) |
Nov 08, 2024 | 26.87 | 27.45 | 26.61 | 27.41 | 1,746,834 | +0.49(+1.82%) |
Nov 07, 2024 | 27.17 | 27.31 | 26.82 | 26.92 | 1,411,454 | -0.21(-0.77%) |
Nov 06, 2024 | 26.36 | 27.41 | 26.18 | 27.13 | 2,154,050 | +1.72(+6.78%) |
Nov 05, 2024 | 25.67 | 25.80 | 25.34 | 25.41 | 1,369,873 | -0.19(-0.74%) |
Nov 04, 2024 | 25.07 | 25.87 | 25.07 | 25.60 | 1,771,109 | +0.72(+2.88%) |
Nov 01, 2024 | 25.54 | 25.66 | 24.86 | 24.88 | 1,781,721 | -0.28(-1.11%) |
Oct 31, 2024 | 25.88 | 26.31 | 25.13 | 25.16 | 2,912,686 | -0.28(-1.10%) |
Oct 30, 2024 | 25.23 | 25.65 | 25.14 | 25.44 | 1,404,051 | +0.26(+1.03%) |
Oct 29, 2024 | 25.44 | 25.56 | 25.04 | 25.18 | 1,340,066 | -0.27(-1.06%) |
Oct 28, 2024 | 25.06 | 25.55 | 25.00 | 25.45 | 1,540,033 | -0.43(-1.65%) |
Oct 25, 2024 | 25.91 | 26.22 | 25.75 | 25.88 | 1,383,487 | +0.15(+0.58%) |
Oct 24, 2024 | 25.56 | 25.75 | 25.41 | 25.73 | 1,681,157 | +0.25(+0.98%) |
Oct 23, 2024 | 25.87 | 25.92 | 25.26 | 25.48 | 2,291,288 | -0.42(-1.61%) |
Oct 22, 2024 | 25.86 | 26.16 | 25.66 | 25.89 | 940,399 | +0.13(+0.50%) |
Oct 21, 2024 | 26.31 | 26.31 | 25.73 | 25.77 | 2,191,342 | -0.23(-0.88%) |
Oct 18, 2024 | 26.37 | 26.42 | 25.97 | 25.99 | 1,639,503 | -0.37(-1.40%) |
Oct 17, 2024 | 26.27 | 26.51 | 26.14 | 26.36 | 1,447,373 | +0.16(+0.61%) |
Oct 16, 2024 | 25.55 | 26.23 | 25.55 | 26.20 | 2,392,475 | +0.77(+3.01%) |
Oct 15, 2024 | 25.77 | 25.88 | 25.32 | 25.44 | 1,990,483 | -1.17(-4.41%) |
Oct 14, 2024 | 26.60 | 26.82 | 26.48 | 26.61 | 2,217,328 | -0.30(-1.11%) |
Oct 11, 2024 | 26.22 | 27.28 | 26.22 | 26.91 | 1,486,616 | +0.55(+2.08%) |
Oct 10, 2024 | 26.32 | 26.63 | 26.10 | 26.36 | 1,927,090 | +0.09(+0.34%) |
Oct 09, 2024 | 25.77 | 26.28 | 25.55 | 26.27 | 1,555,368 | +0.31(+1.19%) |
Oct 08, 2024 | 26.47 | 26.49 | 25.65 | 25.96 | 2,241,562 | -0.91(-3.37%) |
Oct 07, 2024 | 26.62 | 27.05 | 26.53 | 26.87 | 2,668,633 | +0.15(+0.56%) |
Oct 04, 2024 | 26.59 | 26.82 | 26.25 | 26.72 | 1,965,437 | +0.60(+2.29%) |
Oct 03, 2024 | 25.17 | 26.16 | 24.97 | 26.12 | 1,705,575 | +1.04(+4.17%) |
Oct 02, 2024 | 25.20 | 25.27 | 24.84 | 25.08 | 1,667,811 | +0.35(+1.41%) |