Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 23.01 | 23.85 | 22.93 | 23.25 | 647,369 | -0.13(-0.56%) |
Dec 19, 2024 | 24.08 | 24.68 | 23.34 | 23.38 | 249,331 | -0.38(-1.60%) |
Dec 18, 2024 | 25.93 | 25.99 | 23.50 | 23.76 | 338,194 | -1.82(-7.11%) |
Dec 17, 2024 | 26.25 | 26.65 | 25.47 | 25.58 | 224,943 | -0.83(-3.14%) |
Dec 16, 2024 | 25.91 | 26.52 | 25.79 | 26.41 | 216,608 | +0.45(+1.73%) |
Dec 13, 2024 | 25.89 | 26.09 | 25.62 | 25.96 | 187,690 | -0.16(-0.61%) |
Dec 12, 2024 | 26.61 | 26.82 | 26.11 | 26.12 | 136,102 | -0.52(-1.95%) |
Dec 11, 2024 | 26.57 | 27.03 | 26.38 | 26.64 | 260,544 | +0.23(+0.87%) |
Dec 10, 2024 | 26.68 | 26.98 | 26.17 | 26.41 | 167,428 | -0.08(-0.30%) |
Dec 09, 2024 | 27.08 | 27.29 | 26.47 | 26.49 | 174,916 | -0.57(-2.11%) |
Dec 06, 2024 | 27.42 | 27.42 | 26.85 | 27.06 | 125,143 | -0.09(-0.33%) |
Dec 05, 2024 | 27.73 | 28.16 | 27.11 | 27.15 | 160,820 | -0.52(-1.88%) |
Dec 04, 2024 | 27.01 | 27.69 | 26.94 | 27.67 | 138,007 | +0.72(+2.67%) |
Dec 03, 2024 | 27.40 | 27.52 | 26.89 | 26.95 | 144,526 | -0.46(-1.68%) |
Dec 02, 2024 | 27.50 | 27.71 | 27.02 | 27.41 | 181,629 | -0.09(-0.33%) |
Nov 29, 2024 | 28.08 | 28.23 | 27.29 | 27.50 | 135,494 | -0.25(-0.90%) |
Nov 27, 2024 | 28.18 | 28.37 | 27.71 | 27.75 | 123,709 | -0.09(-0.32%) |
Nov 26, 2024 | 28.47 | 28.47 | 27.84 | 27.84 | 127,952 | -0.82(-2.86%) |
Nov 25, 2024 | 28.22 | 29.31 | 27.99 | 28.66 | 264,098 | +0.83(+2.98%) |
Nov 22, 2024 | 27.34 | 28.02 | 27.23 | 27.83 | 228,457 | +0.58(+2.13%) |
Nov 21, 2024 | 26.87 | 27.41 | 26.72 | 27.25 | 133,131 | +0.67(+2.52%) |
Nov 20, 2024 | 26.78 | 27.00 | 26.33 | 26.58 | 123,583 | -0.30(-1.12%) |
Nov 19, 2024 | 26.67 | 27.03 | 26.66 | 26.88 | 91,289 | -0.28(-1.03%) |
Nov 18, 2024 | 27.11 | 27.48 | 26.95 | 27.16 | 171,428 | +0.07(+0.26%) |
Nov 15, 2024 | 27.65 | 27.79 | 26.78 | 27.09 | 183,703 | -0.31(-1.13%) |
Nov 14, 2024 | 27.63 | 27.69 | 27.09 | 27.40 | 124,687 | -0.21(-0.76%) |
Nov 13, 2024 | 28.41 | 28.83 | 27.55 | 27.61 | 196,789 | -0.47(-1.66%) |
Nov 12, 2024 | 28.16 | 28.77 | 27.96 | 28.08 | 305,071 | -0.13(-0.46%) |
Nov 11, 2024 | 27.50 | 28.27 | 27.17 | 28.20 | 333,231 | +1.39(+5.19%) |
Nov 08, 2024 | 26.73 | 27.21 | 26.54 | 26.81 | 199,820 | +0.08(+0.30%) |
Nov 07, 2024 | 28.10 | 28.28 | 26.66 | 26.73 | 291,931 | -1.68(-5.91%) |
Nov 06, 2024 | 26.82 | 28.81 | 26.78 | 28.41 | 788,077 | +3.69(+14.91%) |
Nov 05, 2024 | 24.02 | 24.75 | 23.98 | 24.73 | 185,431 | +0.75(+3.11%) |
Nov 04, 2024 | 24.00 | 24.24 | 23.61 | 23.98 | 214,582 | -0.21(-0.86%) |
Nov 01, 2024 | 24.33 | 24.42 | 24.06 | 24.19 | 127,583 | +0.11(+0.45%) |
Oct 31, 2024 | 24.63 | 24.63 | 24.08 | 24.08 | 216,129 | -0.47(-1.90%) |
Oct 30, 2024 | 24.41 | 25.29 | 24.41 | 24.55 | 144,402 | +0.15(+0.61%) |
Oct 29, 2024 | 24.52 | 24.76 | 24.35 | 24.40 | 159,996 | -0.31(-1.25%) |
Oct 28, 2024 | 24.23 | 24.92 | 24.18 | 24.71 | 211,343 | +0.66(+2.73%) |
Oct 25, 2024 | 24.70 | 24.70 | 23.98 | 24.05 | 218,415 | -0.41(-1.67%) |
Oct 24, 2024 | 24.84 | 25.07 | 23.56 | 24.46 | 455,658 | -0.82(-3.26%) |
Oct 23, 2024 | 25.24 | 25.59 | 24.93 | 25.28 | 132,307 | -0.16(-0.62%) |
Oct 22, 2024 | 25.11 | 25.55 | 25.10 | 25.44 | 190,914 | +0.23(+0.91%) |
Oct 21, 2024 | 26.08 | 26.08 | 25.10 | 25.21 | 223,606 | -0.75(-2.91%) |
Oct 18, 2024 | 26.57 | 26.57 | 25.93 | 25.97 | 153,270 | -0.54(-2.02%) |
Oct 17, 2024 | 26.36 | 26.58 | 26.09 | 26.51 | 195,292 | +0.16(+0.60%) |
Oct 16, 2024 | 26.65 | 26.92 | 26.32 | 26.35 | 249,276 | +0.05(+0.19%) |
Oct 15, 2024 | 25.43 | 26.95 | 25.35 | 26.30 | 210,093 | +0.69(+2.68%) |
Oct 14, 2024 | 25.55 | 25.79 | 25.22 | 25.61 | 128,473 | +0.06(+0.23%) |
Oct 11, 2024 | 24.84 | 25.89 | 24.68 | 25.55 | 146,809 | +0.85(+3.46%) |
Oct 10, 2024 | 24.51 | 24.72 | 24.29 | 24.70 | 143,456 | -0.09(-0.36%) |
Oct 09, 2024 | 24.39 | 24.98 | 24.39 | 24.79 | 195,944 | +0.34(+1.38%) |
Oct 08, 2024 | 24.78 | 24.81 | 24.27 | 24.45 | 190,979 | -0.33(-1.32%) |
Oct 07, 2024 | 24.76 | 24.89 | 24.55 | 24.78 | 147,169 | -0.14(-0.56%) |
Oct 04, 2024 | 24.82 | 25.00 | 24.55 | 24.92 | 144,205 | +0.67(+2.74%) |
Oct 03, 2024 | 24.01 | 24.52 | 23.88 | 24.25 | 187,093 | +0.00(+0.00%) |
Oct 02, 2024 | 24.03 | 24.51 | 23.97 | 24.25 | 282,502 | +0.18(+0.74%) |