Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 21.15 | 23.20 | 20.97 | 23.08 | 14,545,682 | +2.52(+12.28%) |
Dec 19, 2024 | 21.51 | 21.60 | 20.47 | 20.55 | 8,897,171 | -0.96(-4.44%) |
Dec 18, 2024 | 22.47 | 22.64 | 21.46 | 21.51 | 8,402,176 | -0.83(-3.72%) |
Dec 17, 2024 | 22.61 | 22.62 | 21.79 | 22.34 | 11,150,192 | -0.30(-1.33%) |
Dec 16, 2024 | 24.10 | 24.19 | 22.64 | 22.64 | 8,326,959 | -1.47(-6.10%) |
Dec 13, 2024 | 24.76 | 24.88 | 23.76 | 24.11 | 5,564,060 | -0.70(-2.82%) |
Dec 12, 2024 | 25.45 | 25.66 | 24.80 | 24.81 | 3,719,113 | -0.71(-2.76%) |
Dec 11, 2024 | 25.51 | 26.06 | 24.70 | 25.52 | 7,013,401 | +0.30(+1.17%) |
Dec 10, 2024 | 27.15 | 27.84 | 24.80 | 25.22 | 14,298,187 | -3.52(-12.25%) |
Dec 09, 2024 | 28.37 | 29.18 | 28.33 | 28.74 | 4,337,522 | +0.43(+1.52%) |
Dec 06, 2024 | 27.35 | 28.32 | 27.21 | 28.31 | 4,612,222 | +1.24(+4.58%) |
Dec 05, 2024 | 27.95 | 28.11 | 27.04 | 27.07 | 3,922,279 | -0.71(-2.56%) |
Dec 04, 2024 | 27.40 | 28.07 | 27.09 | 27.78 | 3,697,755 | +0.43(+1.57%) |
Dec 03, 2024 | 27.40 | 27.90 | 26.74 | 27.35 | 5,502,396 | -0.16(-0.58%) |
Dec 02, 2024 | 26.97 | 27.67 | 26.48 | 27.51 | 4,881,429 | +0.56(+2.08%) |
Nov 29, 2024 | 26.59 | 27.16 | 26.49 | 26.95 | 1,952,740 | +0.33(+1.24%) |
Nov 27, 2024 | 26.45 | 26.98 | 26.31 | 26.62 | 2,852,702 | +0.30(+1.14%) |
Nov 26, 2024 | 26.62 | 26.67 | 26.16 | 26.32 | 3,004,659 | -0.38(-1.42%) |
Nov 25, 2024 | 26.65 | 26.86 | 26.08 | 26.70 | 6,731,966 | +0.48(+1.83%) |
Nov 22, 2024 | 25.70 | 26.46 | 25.62 | 26.22 | 3,690,716 | +0.45(+1.75%) |
Nov 21, 2024 | 25.13 | 26.04 | 24.64 | 25.77 | 4,629,409 | +0.56(+2.22%) |
Nov 20, 2024 | 25.16 | 25.66 | 24.62 | 25.21 | 3,796,668 | +0.04(+0.16%) |
Nov 19, 2024 | 25.01 | 25.58 | 24.75 | 25.17 | 3,471,946 | +0.05(+0.20%) |
Nov 18, 2024 | 25.80 | 25.90 | 25.01 | 25.12 | 4,900,325 | -0.68(-2.64%) |
Nov 15, 2024 | 26.81 | 26.84 | 25.61 | 25.80 | 5,322,519 | -1.23(-4.55%) |
Nov 14, 2024 | 26.71 | 27.66 | 26.61 | 27.03 | 5,049,579 | +0.53(+2.00%) |
Nov 13, 2024 | 27.30 | 27.40 | 26.42 | 26.50 | 3,695,079 | -0.66(-2.43%) |
Nov 12, 2024 | 27.00 | 27.36 | 26.68 | 27.16 | 6,481,641 | -0.28(-1.02%) |
Nov 11, 2024 | 26.17 | 27.80 | 25.90 | 27.44 | 7,244,825 | +1.31(+5.01%) |
Nov 08, 2024 | 26.01 | 26.28 | 25.63 | 26.13 | 3,906,657 | +0.01(+0.04%) |
Nov 07, 2024 | 26.40 | 27.00 | 26.10 | 26.12 | 4,892,120 | -0.08(-0.31%) |
Nov 06, 2024 | 26.80 | 27.02 | 26.11 | 26.20 | 5,174,300 | -0.14(-0.53%) |
Nov 05, 2024 | 25.75 | 26.39 | 25.60 | 26.34 | 5,711,794 | +0.68(+2.65%) |
Nov 04, 2024 | 27.43 | 27.63 | 25.49 | 25.66 | 9,743,227 | -1.70(-6.22%) |
Nov 01, 2024 | 26.99 | 28.54 | 26.97 | 27.36 | 10,701,635 | +0.98(+3.71%) |
Oct 31, 2024 | 26.72 | 27.03 | 25.96 | 26.38 | 9,479,567 | -0.72(-2.67%) |
Oct 30, 2024 | 27.31 | 27.46 | 26.92 | 27.10 | 6,084,665 | -0.26(-0.94%) |
Oct 29, 2024 | 26.90 | 27.84 | 26.77 | 27.36 | 6,573,891 | +0.61(+2.29%) |
Oct 28, 2024 | 26.32 | 26.96 | 26.17 | 26.75 | 4,848,052 | +0.62(+2.39%) |
Oct 25, 2024 | 26.45 | 26.64 | 26.11 | 26.13 | 4,856,295 | -0.13(-0.49%) |
Oct 24, 2024 | 26.61 | 26.66 | 25.99 | 26.25 | 4,489,559 | -0.28(-1.04%) |
Oct 23, 2024 | 26.98 | 27.50 | 26.10 | 26.53 | 6,175,411 | -0.40(-1.47%) |
Oct 22, 2024 | 27.08 | 27.63 | 26.83 | 26.93 | 5,096,616 | +0.03(+0.11%) |
Oct 21, 2024 | 27.90 | 27.90 | 26.73 | 26.90 | 7,436,604 | -0.43(-1.56%) |
Oct 18, 2024 | 27.06 | 27.65 | 26.84 | 27.32 | 6,049,822 | +0.50(+1.88%) |
Oct 17, 2024 | 26.78 | 27.09 | 26.41 | 26.82 | 6,283,271 | +0.03(+0.11%) |
Oct 16, 2024 | 27.07 | 27.66 | 26.15 | 26.79 | 7,363,196 | -0.01(-0.04%) |
Oct 15, 2024 | 27.10 | 27.45 | 26.69 | 26.80 | 10,995,858 | +0.18(+0.67%) |
Oct 14, 2024 | 25.98 | 27.01 | 25.84 | 26.62 | 19,268,708 | +1.95(+7.90%) |
Oct 11, 2024 | 24.13 | 24.88 | 23.95 | 24.67 | 5,496,717 | +0.62(+2.59%) |
Oct 10, 2024 | 23.43 | 24.30 | 23.16 | 24.05 | 6,526,556 | +0.54(+2.32%) |
Oct 09, 2024 | 23.08 | 23.69 | 22.72 | 23.50 | 4,946,528 | +0.33(+1.41%) |
Oct 08, 2024 | 22.77 | 23.24 | 22.16 | 23.18 | 5,148,167 | +0.30(+1.30%) |
Oct 07, 2024 | 22.45 | 22.92 | 21.95 | 22.88 | 5,229,035 | +0.39(+1.72%) |
Oct 04, 2024 | 22.98 | 23.16 | 22.38 | 22.49 | 4,944,526 | -0.45(-1.94%) |
Oct 03, 2024 | 23.08 | 23.08 | 22.38 | 22.94 | 5,523,434 | -0.46(-1.95%) |
Oct 02, 2024 | 22.42 | 23.39 | 22.27 | 23.39 | 5,560,092 | +0.97(+4.32%) |