Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 13, 2025 | 14.94 | 15.03 | 14.73 | 15.01 | 4,200,553 | +0.07(+0.47%) |
Jan 10, 2025 | 15.05 | 15.30 | 14.88 | 14.94 | 5,814,101 | -0.24(-1.58%) |
Jan 08, 2025 | 15.28 | 15.29 | 15.03 | 15.18 | 4,493,894 | -0.21(-1.36%) |
Jan 07, 2025 | 15.80 | 15.81 | 15.12 | 15.39 | 7,356,464 | -0.42(-2.66%) |
Jan 06, 2025 | 16.17 | 16.30 | 15.80 | 15.81 | 3,910,732 | -0.36(-2.23%) |
Jan 03, 2025 | 16.14 | 16.27 | 16.06 | 16.17 | 3,807,857 | +0.05(+0.31%) |
Jan 02, 2025 | 16.30 | 16.48 | 16.02 | 16.12 | 3,417,102 | -0.18(-1.10%) |
Dec 31, 2024 | 16.30 | 0 | +0.04(+0.25%) | |||
Dec 30, 2024 | 16.45 | 16.45 | 16.16 | 16.26 | 3,142,601 | -0.24(-1.45%) |
Dec 27, 2024 | 16.45 | 16.66 | 16.38 | 16.50 | 2,087,638 | -0.08(-0.48%) |
Dec 26, 2024 | 16.50 | 16.64 | 16.41 | 16.58 | 2,776,251 | -0.05(-0.30%) |
Dec 24, 2024 | 16.46 | 16.64 | 16.37 | 16.63 | 1,510,858 | +0.15(+0.91%) |
Dec 23, 2024 | 16.64 | 16.64 | 16.20 | 16.48 | 2,925,696 | -0.17(-1.02%) |
Dec 20, 2024 | 16.55 | 16.96 | 16.46 | 16.65 | 7,181,222 | +0.02(+0.15%) |
Dec 19, 2024 | 16.78 | 16.85 | 16.51 | 16.62 | 3,171,353 | -0.05(-0.33%) |
Dec 18, 2024 | 17.19 | 17.20 | 16.67 | 16.68 | 3,017,488 | -0.38(-2.23%) |
Dec 17, 2024 | 16.84 | 17.18 | 16.79 | 17.06 | 3,171,852 | +0.17(+1.01%) |
Dec 16, 2024 | 17.05 | 17.24 | 16.86 | 16.89 | 3,047,324 | -0.22(-1.29%) |
Dec 13, 2024 | 17.26 | 17.30 | 17.00 | 17.11 | 3,309,132 | -0.18(-1.04%) |
Dec 12, 2024 | 17.37 | 17.50 | 17.27 | 17.29 | 2,625,882 | -0.11(-0.63%) |
Dec 11, 2024 | 17.50 | 17.57 | 17.25 | 17.40 | 6,799,603 | -0.08(-0.46%) |
Dec 10, 2024 | 17.61 | 17.64 | 17.20 | 17.48 | 3,617,380 | -0.09(-0.51%) |
Dec 09, 2024 | 17.58 | 17.79 | 17.52 | 17.57 | 3,859,297 | +0.09(+0.51%) |
Dec 06, 2024 | 17.78 | 17.86 | 17.48 | 17.48 | 3,326,623 | -0.21(-1.19%) |
Dec 05, 2024 | 17.90 | 17.93 | 17.54 | 17.69 | 3,782,203 | -0.28(-1.56%) |
Dec 04, 2024 | 17.79 | 18.07 | 17.75 | 17.97 | 2,844,911 | +0.12(+0.67%) |
Dec 03, 2024 | 17.99 | 18.11 | 17.76 | 17.85 | 3,227,041 | -0.21(-1.16%) |
Dec 02, 2024 | 18.10 | 18.27 | 17.98 | 18.06 | 3,318,438 | -0.05(-0.28%) |
Nov 29, 2024 | 18.36 | 18.40 | 17.88 | 18.11 | 2,572,953 | -0.17(-0.92%) |
Nov 27, 2024 | 18.24 | 18.46 | 18.08 | 18.28 | 2,553,858 | +0.14(+0.76%) |
Nov 26, 2024 | 18.28 | 18.41 | 17.95 | 18.14 | 2,722,054 | -0.19(-1.02%) |
Nov 25, 2024 | 17.90 | 18.35 | 17.88 | 18.33 | 3,782,440 | +0.59(+3.34%) |
Nov 22, 2024 | 17.83 | 17.91 | 17.54 | 17.74 | 4,936,183 | -0.13(-0.72%) |
Nov 21, 2024 | 17.68 | 17.88 | 17.46 | 17.86 | 3,523,600 | +0.19(+1.06%) |
Nov 20, 2024 | 17.75 | 17.81 | 17.31 | 17.68 | 3,376,550 | -0.10(-0.55%) |
Nov 19, 2024 | 17.75 | 18.15 | 17.41 | 17.77 | 3,530,421 | -0.03(-0.17%) |
Nov 18, 2024 | 17.70 | 17.98 | 17.61 | 17.80 | 3,307,994 | -0.07(-0.39%) |
Nov 15, 2024 | 18.22 | 18.35 | 17.68 | 17.87 | 3,586,769 | -0.36(-1.95%) |
Nov 14, 2024 | 18.14 | 18.47 | 18.07 | 18.23 | 2,945,582 | +0.06(+0.33%) |
Nov 13, 2024 | 18.10 | 18.21 | 17.90 | 18.17 | 3,417,512 | +0.04(+0.22%) |
Nov 12, 2024 | 18.40 | 18.52 | 18.03 | 18.13 | 4,285,445 | -0.40(-2.18%) |
Nov 11, 2024 | 19.33 | 19.34 | 18.47 | 18.53 | 6,159,060 | -0.74(-3.84%) |
Nov 08, 2024 | 19.49 | 19.70 | 19.24 | 19.27 | 3,381,003 | -0.35(-1.76%) |
Nov 07, 2024 | 20.00 | 20.24 | 19.58 | 19.62 | 2,784,207 | -0.49(-2.45%) |
Nov 06, 2024 | 20.14 | 20.32 | 19.89 | 20.11 | 4,316,770 | +0.61(+3.14%) |
Nov 05, 2024 | 19.36 | 19.62 | 19.20 | 19.50 | 2,791,704 | +0.05(+0.25%) |
Nov 04, 2024 | 19.35 | 19.56 | 19.17 | 19.45 | 3,833,293 | +0.06(+0.31%) |