Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 26.12 | 27.65 | 26.11 | 26.88 | 5,052,562 | +1.12(+4.35%) |
Dec 11, 2024 | 25.64 | 26.05 | 25.35 | 25.76 | 2,061,636 | +0.12(+0.47%) |
Dec 10, 2024 | 25.63 | 26.50 | 25.42 | 25.64 | 3,164,237 | -0.15(-0.58%) |
Dec 09, 2024 | 26.20 | 26.43 | 25.22 | 25.79 | 5,302,336 | +0.78(+3.12%) |
Dec 06, 2024 | 25.22 | 25.41 | 24.74 | 25.01 | 4,857,744 | +0.11(+0.44%) |
Dec 05, 2024 | 24.02 | 25.18 | 24.00 | 24.90 | 17,231,340 | -0.69(-2.70%) |
Dec 04, 2024 | 25.74 | 26.48 | 25.18 | 25.59 | 4,464,951 | -0.14(-0.54%) |
Dec 03, 2024 | 24.37 | 25.88 | 24.28 | 25.73 | 4,237,579 | -0.40(-1.53%) |
Dec 02, 2024 | 26.33 | 26.52 | 25.82 | 26.13 | 1,471,158 | -0.20(-0.76%) |
Nov 29, 2024 | 26.03 | 26.85 | 25.55 | 26.33 | 1,542,160 | +0.46(+1.78%) |
Nov 27, 2024 | 25.83 | 26.00 | 25.40 | 25.87 | 1,839,480 | +0.27(+1.05%) |
Nov 26, 2024 | 25.43 | 25.67 | 25.00 | 25.60 | 1,452,790 | +0.09(+0.35%) |
Nov 25, 2024 | 24.70 | 25.94 | 24.66 | 25.51 | 3,157,180 | +1.21(+4.98%) |
Nov 22, 2024 | 23.88 | 24.60 | 23.52 | 24.30 | 4,158,034 | +0.61(+2.57%) |
Nov 21, 2024 | 21.14 | 23.99 | 21.14 | 23.69 | 5,151,945 | +2.73(+13.02%) |
Nov 20, 2024 | 21.28 | 21.69 | 20.42 | 20.96 | 4,436,668 | +0.29(+1.40%) |
Nov 19, 2024 | 20.10 | 20.90 | 18.56 | 20.67 | 7,633,346 | +1.13(+5.78%) |
Nov 18, 2024 | 19.50 | 20.18 | 19.44 | 19.54 | 3,414,452 | +0.21(+1.09%) |
Nov 15, 2024 | 19.88 | 20.02 | 19.20 | 19.33 | 1,677,614 | -0.59(-2.96%) |
Nov 14, 2024 | 19.82 | 20.28 | 19.77 | 19.92 | 1,188,874 | +0.22(+1.12%) |
Nov 13, 2024 | 20.11 | 20.40 | 19.68 | 19.70 | 1,645,006 | -0.27(-1.35%) |
Nov 12, 2024 | 20.53 | 20.68 | 19.55 | 19.97 | 1,797,729 | -0.61(-2.96%) |
Nov 11, 2024 | 19.87 | 20.65 | 19.42 | 20.58 | 2,270,774 | +1.21(+6.25%) |
Nov 08, 2024 | 19.04 | 19.57 | 18.75 | 19.37 | 1,619,623 | -0.03(-0.15%) |
Nov 07, 2024 | 18.43 | 19.51 | 18.31 | 19.40 | 3,183,626 | +1.35(+7.48%) |
Nov 06, 2024 | 18.15 | 18.61 | 17.84 | 18.05 | 2,110,670 | -0.66(-3.53%) |
Nov 05, 2024 | 18.93 | 19.07 | 18.50 | 18.71 | 1,318,364 | +0.00(+0.00%) |
Nov 04, 2024 | 17.99 | 19.09 | 17.99 | 18.71 | 2,220,571 | +0.89(+4.99%) |
Nov 01, 2024 | 18.18 | 18.19 | 17.75 | 17.82 | 1,224,694 | -0.03(-0.17%) |
Oct 31, 2024 | 17.60 | 18.07 | 17.43 | 17.85 | 1,841,448 | +0.23(+1.31%) |
Oct 30, 2024 | 18.22 | 18.22 | 17.47 | 17.62 | 3,457,397 | -0.60(-3.29%) |
Oct 29, 2024 | 17.80 | 18.38 | 17.69 | 18.22 | 1,116,934 | +0.24(+1.33%) |
Oct 28, 2024 | 18.29 | 18.58 | 17.90 | 17.98 | 1,111,710 | -0.18(-0.99%) |
Oct 25, 2024 | 18.04 | 18.40 | 18.01 | 18.16 | 1,061,563 | +0.27(+1.51%) |
Oct 24, 2024 | 17.71 | 18.21 | 17.57 | 17.89 | 1,631,212 | +0.27(+1.53%) |
Oct 23, 2024 | 18.35 | 18.40 | 17.32 | 17.62 | 3,908,522 | -0.83(-4.50%) |
Oct 22, 2024 | 18.74 | 19.17 | 18.44 | 18.45 | 1,171,234 | -0.41(-2.17%) |
Oct 21, 2024 | 18.87 | 19.24 | 18.65 | 18.86 | 1,355,000 | -0.04(-0.21%) |
Oct 18, 2024 | 18.70 | 19.01 | 18.60 | 18.90 | 1,095,468 | +0.53(+2.89%) |
Oct 17, 2024 | 18.55 | 18.79 | 18.36 | 18.37 | 1,012,982 | -0.25(-1.34%) |
Oct 16, 2024 | 18.13 | 18.75 | 18.00 | 18.62 | 2,355,414 | +0.58(+3.22%) |
Oct 15, 2024 | 19.11 | 19.33 | 17.94 | 18.04 | 3,867,815 | -1.29(-6.67%) |
Oct 14, 2024 | 18.69 | 19.43 | 18.41 | 19.33 | 4,111,371 | -0.23(-1.18%) |
Oct 11, 2024 | 19.40 | 19.60 | 19.21 | 19.56 | 2,440,137 | +0.07(+0.36%) |
Oct 10, 2024 | 19.43 | 19.73 | 18.99 | 19.49 | 6,200,897 | +0.21(+1.09%) |
Oct 09, 2024 | 18.17 | 19.60 | 18.17 | 19.28 | 3,978,627 | +0.93(+5.07%) |
Oct 08, 2024 | 16.73 | 18.59 | 16.72 | 18.35 | 3,853,225 | +1.18(+6.87%) |
Oct 07, 2024 | 17.49 | 17.49 | 16.90 | 17.17 | 1,239,654 | -0.04(-0.23%) |
Oct 04, 2024 | 16.80 | 17.25 | 16.79 | 17.21 | 1,171,254 | +0.61(+3.67%) |
Oct 03, 2024 | 16.25 | 16.72 | 16.10 | 16.60 | 1,488,922 | +0.03(+0.18%) |
Oct 02, 2024 | 16.69 | 16.72 | 16.20 | 16.57 | 1,349,258 | +0.13(+0.79%) |