Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2024 | 27.68 | 28.28 | 27.00 | 27.49 | 1,482,596 | -0.18(-0.65%) |
Dec 12, 2024 | 28.73 | 29.17 | 27.45 | 27.67 | 1,827,606 | -1.31(-4.52%) |
Dec 11, 2024 | 29.31 | 29.70 | 28.94 | 28.98 | 1,249,874 | -0.06(-0.21%) |
Dec 10, 2024 | 29.66 | 29.99 | 28.61 | 29.04 | 1,556,691 | -0.46(-1.56%) |
Dec 09, 2024 | 28.64 | 29.54 | 28.36 | 29.50 | 1,600,359 | +0.71(+2.47%) |
Dec 06, 2024 | 26.96 | 29.30 | 26.55 | 28.79 | 2,922,656 | +2.13(+7.99%) |
Dec 05, 2024 | 26.86 | 27.23 | 26.36 | 26.66 | 1,155,429 | -0.44(-1.62%) |
Dec 04, 2024 | 26.42 | 27.80 | 26.30 | 27.10 | 1,653,069 | +0.52(+1.96%) |
Dec 03, 2024 | 26.42 | 27.08 | 26.32 | 26.58 | 1,776,651 | -0.02(-0.08%) |
Dec 02, 2024 | 26.86 | 27.17 | 26.15 | 26.60 | 1,345,930 | -0.49(-1.81%) |
Nov 29, 2024 | 27.84 | 28.04 | 27.08 | 27.09 | 1,120,516 | -0.40(-1.46%) |
Nov 27, 2024 | 26.53 | 28.20 | 26.25 | 27.49 | 2,491,762 | +1.05(+3.97%) |
Nov 26, 2024 | 26.93 | 27.88 | 25.52 | 26.44 | 4,317,145 | -0.75(-2.76%) |
Nov 25, 2024 | 28.81 | 30.51 | 26.86 | 27.19 | 14,601,681 | +3.77(+16.10%) |
Nov 22, 2024 | 23.13 | 23.65 | 22.47 | 23.42 | 2,088,438 | +0.18(+0.77%) |
Nov 21, 2024 | 23.04 | 23.63 | 22.82 | 23.24 | 2,067,317 | +0.20(+0.87%) |
Nov 20, 2024 | 22.42 | 23.16 | 22.05 | 23.04 | 1,395,889 | +0.50(+2.22%) |
Nov 19, 2024 | 22.26 | 22.94 | 21.72 | 22.54 | 2,147,999 | +0.19(+0.85%) |
Nov 18, 2024 | 23.32 | 24.25 | 22.10 | 22.35 | 3,183,944 | -1.37(-5.78%) |
Nov 15, 2024 | 24.30 | 24.30 | 22.92 | 23.72 | 2,790,590 | -0.39(-1.62%) |
Nov 14, 2024 | 24.79 | 25.79 | 24.00 | 24.11 | 1,925,522 | -0.68(-2.74%) |
Nov 13, 2024 | 24.92 | 26.00 | 24.66 | 24.79 | 1,832,266 | +0.17(+0.69%) |
Nov 12, 2024 | 26.16 | 26.62 | 24.09 | 24.62 | 2,425,163 | -1.50(-5.74%) |
Nov 11, 2024 | 27.51 | 27.57 | 26.08 | 26.12 | 2,012,298 | -0.97(-3.58%) |
Nov 08, 2024 | 25.80 | 27.27 | 25.57 | 27.09 | 1,733,179 | +1.21(+4.68%) |
Nov 07, 2024 | 25.57 | 26.15 | 25.34 | 25.88 | 1,250,379 | +0.27(+1.05%) |
Nov 06, 2024 | 26.38 | 26.60 | 25.52 | 25.61 | 1,973,504 | +0.09(+0.35%) |
Nov 05, 2024 | 25.01 | 25.55 | 24.46 | 25.52 | 1,178,316 | +0.32(+1.27%) |
Nov 04, 2024 | 25.00 | 25.81 | 24.39 | 25.20 | 1,256,023 | -0.28(-1.10%) |
Nov 01, 2024 | 23.51 | 25.64 | 23.35 | 25.48 | 1,979,732 | +2.07(+8.84%) |
Oct 31, 2024 | 23.80 | 24.53 | 23.39 | 23.41 | 1,316,609 | -0.38(-1.60%) |
Oct 30, 2024 | 24.23 | 24.68 | 23.77 | 23.79 | 1,098,607 | -0.71(-2.90%) |
Oct 29, 2024 | 24.17 | 24.68 | 24.12 | 24.50 | 1,132,447 | +0.06(+0.25%) |
Oct 28, 2024 | 24.07 | 24.85 | 23.91 | 24.44 | 1,723,245 | +0.60(+2.52%) |
Oct 25, 2024 | 24.17 | 24.90 | 23.76 | 23.84 | 1,272,460 | -0.33(-1.37%) |
Oct 24, 2024 | 24.56 | 24.81 | 24.12 | 24.17 | 1,675,620 | -0.28(-1.15%) |
Oct 23, 2024 | 24.93 | 25.19 | 24.20 | 24.45 | 1,038,990 | -0.49(-1.96%) |
Oct 22, 2024 | 25.02 | 25.21 | 24.76 | 24.94 | 848,358 | -0.22(-0.87%) |
Oct 21, 2024 | 25.71 | 26.10 | 25.02 | 25.16 | 1,377,581 | -0.86(-3.31%) |
Oct 18, 2024 | 26.21 | 26.66 | 25.89 | 26.02 | 1,052,651 | -0.17(-0.65%) |
Oct 17, 2024 | 26.01 | 26.41 | 25.86 | 26.19 | 998,618 | -0.15(-0.57%) |
Oct 16, 2024 | 25.62 | 26.78 | 25.62 | 26.34 | 1,837,902 | +0.96(+3.78%) |
Oct 15, 2024 | 25.80 | 26.24 | 25.16 | 25.38 | 2,295,467 | -0.40(-1.55%) |
Oct 14, 2024 | 25.69 | 26.46 | 25.68 | 25.78 | 1,743,211 | -0.12(-0.46%) |
Oct 11, 2024 | 24.96 | 25.91 | 24.60 | 25.90 | 1,659,573 | +0.94(+3.77%) |
Oct 10, 2024 | 23.10 | 25.05 | 22.75 | 24.96 | 2,341,640 | +1.58(+6.76%) |
Oct 09, 2024 | 24.68 | 24.88 | 23.32 | 23.38 | 2,698,228 | -1.35(-5.46%) |
Oct 08, 2024 | 24.77 | 25.14 | 24.56 | 24.73 | 1,337,373 | -0.11(-0.44%) |
Oct 07, 2024 | 25.09 | 25.54 | 24.69 | 24.84 | 1,305,442 | -0.39(-1.55%) |
Oct 04, 2024 | 25.81 | 26.05 | 25.12 | 25.23 | 1,486,062 | -0.40(-1.56%) |
Oct 03, 2024 | 24.78 | 25.80 | 24.30 | 25.63 | 2,359,370 | +0.55(+2.19%) |
Oct 02, 2024 | 24.66 | 25.34 | 24.29 | 25.08 | 1,661,252 | +0.28(+1.13%) |