Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 27.20 | 27.39 | 27.16 | 27.39 | 4,974 | +0.16(+0.57%) |
Dec 23, 2024 | 27.04 | 27.25 | 26.87 | 27.24 | 81,207 | +0.13(+0.46%) |
Dec 20, 2024 | 26.77 | 27.27 | 26.77 | 27.11 | 13,818 | +0.48(+1.82%) |
Dec 19, 2024 | 26.53 | 26.96 | 26.48 | 26.63 | 88,961 | +0.28(+1.07%) |
Dec 18, 2024 | 27.28 | 27.38 | 26.27 | 26.35 | 14,916 | -0.88(-3.24%) |
Dec 17, 2024 | 27.33 | 27.33 | 27.09 | 27.23 | 7,152 | -0.05(-0.19%) |
Dec 16, 2024 | 27.36 | 27.47 | 27.24 | 27.28 | 5,635 | -0.00(-0.02%) |
Dec 13, 2024 | 27.59 | 27.59 | 27.26 | 27.28 | 8,975 | -0.26(-0.94%) |
Dec 12, 2024 | 27.83 | 27.86 | 27.52 | 27.54 | 18,951 | -0.36(-1.27%) |
Dec 11, 2024 | 27.80 | 27.99 | 27.80 | 27.90 | 27,348 | +0.30(+1.08%) |
Dec 10, 2024 | 27.65 | 27.84 | 27.56 | 27.60 | 14,914 | +0.08(+0.31%) |
Dec 09, 2024 | 28.11 | 28.11 | 27.51 | 27.52 | 4,568 | -0.48(-1.73%) |
Dec 06, 2024 | 28.16 | 28.20 | 27.92 | 28.00 | 29,692 | +0.08(+0.29%) |
Dec 05, 2024 | 27.79 | 28.13 | 27.79 | 27.92 | 11,519 | +0.48(+1.76%) |
Dec 04, 2024 | 27.21 | 27.44 | 27.14 | 27.44 | 8,022 | +0.41(+1.51%) |
Dec 03, 2024 | 27.10 | 27.21 | 27.02 | 27.03 | 7,486 | +0.02(+0.09%) |
Dec 02, 2024 | 27.02 | 27.10 | 26.89 | 27.00 | 15,761 | +0.06(+0.23%) |
Nov 29, 2024 | 26.82 | 27.00 | 26.82 | 26.94 | 3,084 | +0.26(+0.98%) |
Nov 27, 2024 | 26.82 | 26.82 | 26.64 | 26.68 | 4,533 | -0.08(-0.28%) |
Nov 26, 2024 | 26.80 | 26.90 | 26.73 | 26.76 | 6,826 | -0.06(-0.23%) |
Nov 25, 2024 | 26.75 | 26.89 | 26.75 | 26.82 | 6,584 | +0.31(+1.17%) |
Nov 22, 2024 | 26.42 | 26.53 | 26.36 | 26.51 | 8,254 | +0.08(+0.29%) |
Nov 21, 2024 | 26.49 | 26.50 | 26.34 | 26.43 | 4,114 | +0.13(+0.50%) |
Nov 20, 2024 | 26.27 | 26.35 | 26.14 | 26.30 | 4,298 | -0.07(-0.28%) |
Nov 19, 2024 | 25.88 | 26.61 | 25.12 | 26.37 | 16,696 | +0.15(+0.58%) |
Nov 18, 2024 | 26.34 | 26.34 | 26.02 | 26.22 | 5,868 | -0.04(-0.13%) |
Nov 15, 2024 | 26.34 | 26.34 | 26.22 | 26.25 | 7,834 | +0.01(+0.03%) |
Nov 14, 2024 | 26.61 | 26.66 | 26.25 | 26.25 | 5,618 | -0.09(-0.33%) |
Nov 13, 2024 | 26.40 | 26.54 | 26.32 | 26.33 | 10,059 | -0.03(-0.11%) |
Nov 12, 2024 | 26.35 | 26.39 | 26.13 | 26.36 | 12,412 | -0.10(-0.39%) |
Nov 11, 2024 | 26.20 | 26.54 | 26.20 | 26.47 | 7,166 | +0.45(+1.72%) |
Nov 08, 2024 | 25.93 | 26.14 | 25.93 | 26.02 | 11,268 | +0.09(+0.35%) |
Nov 07, 2024 | 26.04 | 26.14 | 25.93 | 25.93 | 10,255 | -0.07(-0.27%) |
Nov 06, 2024 | 25.64 | 26.02 | 25.64 | 26.00 | 13,440 | +0.98(+3.91%) |
Nov 05, 2024 | 24.61 | 25.02 | 24.61 | 25.02 | 10,528 | +0.46(+1.87%) |
Nov 04, 2024 | 24.75 | 24.79 | 24.56 | 24.56 | 7,436 | -0.23(-0.94%) |
Nov 01, 2024 | 24.76 | 24.99 | 24.75 | 24.79 | 9,876 | +0.14(+0.55%) |
Oct 31, 2024 | 24.91 | 24.91 | 24.66 | 24.66 | 5,050 | -0.29(-1.18%) |
Oct 30, 2024 | 24.82 | 25.07 | 24.82 | 24.95 | 10,030 | +0.08(+0.32%) |
Oct 29, 2024 | 24.62 | 24.89 | 24.51 | 24.87 | 6,236 | +0.05(+0.20%) |
Oct 28, 2024 | 24.76 | 24.90 | 24.76 | 24.82 | 7,815 | +0.42(+1.70%) |
Oct 25, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 1,787 | -0.04(-0.18%) |
Oct 24, 2024 | 24.38 | 24.45 | 24.32 | 24.45 | 2,580 | +0.10(+0.41%) |
Oct 23, 2024 | 24.51 | 24.51 | 24.23 | 24.35 | 4,626 | -0.30(-1.23%) |
Oct 22, 2024 | 24.68 | 24.69 | 24.50 | 24.65 | 5,178 | +0.14(+0.56%) |
Oct 21, 2024 | 24.63 | 24.63 | 24.44 | 24.51 | 7,135 | -0.24(-0.95%) |
Oct 18, 2024 | 24.69 | 24.77 | 24.58 | 24.75 | 15,866 | +0.15(+0.63%) |
Oct 17, 2024 | 24.71 | 24.71 | 24.58 | 24.60 | 15,901 | -0.08(-0.34%) |
Oct 16, 2024 | 24.34 | 24.73 | 24.34 | 24.68 | 30,560 | +0.55(+2.28%) |
Oct 15, 2024 | 24.12 | 24.34 | 24.12 | 24.13 | 11,200 | +0.15(+0.62%) |
Oct 14, 2024 | 23.88 | 24.03 | 23.83 | 23.98 | 8,167 | +0.04(+0.16%) |
Oct 11, 2024 | 23.76 | 23.95 | 23.72 | 23.94 | 3,508 | +0.22(+0.95%) |
Oct 10, 2024 | 23.55 | 23.78 | 23.55 | 23.72 | 3,398 | -0.07(-0.29%) |
Oct 09, 2024 | 23.51 | 23.85 | 23.51 | 23.79 | 6,324 | +0.37(+1.56%) |
Oct 08, 2024 | 23.27 | 23.47 | 23.27 | 23.42 | 6,881 | +0.16(+0.71%) |
Oct 07, 2024 | 23.31 | 23.36 | 23.12 | 23.26 | 4,458 | -0.03(-0.15%) |
Oct 04, 2024 | 23.23 | 23.29 | 23.12 | 23.29 | 11,112 | +0.53(+2.35%) |
Oct 03, 2024 | 22.84 | 22.84 | 22.67 | 22.76 | 12,221 | -0.19(-0.83%) |
Oct 02, 2024 | 22.89 | 22.97 | 22.89 | 22.95 | 8,411 | -0.16(-0.69%) |