Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 22.64 | 22.70 | 22.31 | 22.56 | 574,020 | -0.08(-0.35%) |
Dec 19, 2024 | 22.52 | 22.77 | 22.38 | 22.64 | 2,571,315 | +0.41(+1.84%) |
Dec 18, 2024 | 22.72 | 22.78 | 22.19 | 22.23 | 512,576 | -1.18(-5.04%) |
Dec 17, 2024 | 23.35 | 23.58 | 23.35 | 23.41 | 1,712,902 | -0.22(-0.93%) |
Dec 16, 2024 | 23.60 | 23.76 | 23.57 | 23.63 | 978,879 | -0.37(-1.54%) |
Dec 13, 2024 | 24.07 | 24.07 | 23.91 | 24.00 | 534,140 | +0.14(+0.59%) |
Dec 12, 2024 | 23.64 | 24.00 | 23.64 | 23.86 | 371,289 | +0.37(+1.58%) |
Dec 11, 2024 | 23.63 | 23.65 | 23.44 | 23.49 | 216,876 | -0.27(-1.14%) |
Dec 10, 2024 | 23.72 | 23.82 | 23.57 | 23.76 | 913,795 | +0.13(+0.55%) |
Dec 09, 2024 | 23.60 | 23.84 | 23.56 | 23.63 | 875,799 | +0.43(+1.85%) |
Dec 06, 2024 | 23.00 | 23.38 | 22.91 | 23.20 | 667,463 | +0.42(+1.84%) |
Dec 05, 2024 | 22.69 | 22.84 | 22.54 | 22.78 | 922,893 | +0.92(+4.21%) |
Dec 04, 2024 | 22.05 | 22.19 | 21.83 | 21.86 | 271,712 | -0.32(-1.44%) |
Dec 03, 2024 | 22.31 | 22.31 | 22.11 | 22.18 | 472,366 | -0.03(-0.14%) |
Dec 02, 2024 | 22.31 | 22.31 | 22.06 | 22.21 | 468,304 | -0.28(-1.24%) |
Nov 29, 2024 | 22.03 | 22.49 | 21.98 | 22.49 | 197,650 | +0.02(+0.09%) |
Nov 27, 2024 | 22.23 | 22.55 | 22.22 | 22.47 | 905,104 | +0.26(+1.17%) |
Nov 26, 2024 | 22.41 | 22.42 | 22.03 | 22.21 | 846,352 | -0.22(-0.98%) |
Nov 25, 2024 | 22.33 | 22.51 | 22.02 | 22.43 | 444,550 | +0.61(+2.80%) |
Nov 22, 2024 | 21.91 | 21.99 | 21.69 | 21.82 | 496,922 | -0.41(-1.84%) |
Nov 21, 2024 | 22.21 | 22.45 | 22.21 | 22.23 | 617,670 | -0.52(-2.29%) |
Nov 20, 2024 | 22.47 | 22.75 | 22.47 | 22.75 | 377,447 | -0.22(-0.96%) |
Nov 19, 2024 | 22.80 | 23.05 | 22.72 | 22.97 | 419,799 | -0.12(-0.52%) |
Nov 18, 2024 | 22.94 | 23.14 | 22.91 | 23.09 | 510,373 | +0.22(+0.96%) |
Nov 15, 2024 | 23.16 | 23.16 | 22.85 | 22.87 | 479,349 | -0.25(-1.08%) |
Nov 14, 2024 | 23.41 | 23.48 | 23.12 | 23.12 | 537,920 | -0.02(-0.09%) |
Nov 13, 2024 | 23.19 | 23.23 | 22.92 | 23.14 | 297,516 | -0.28(-1.18%) |
Nov 12, 2024 | 23.71 | 23.76 | 23.27 | 23.42 | 439,003 | -0.55(-2.31%) |
Nov 11, 2024 | 24.19 | 24.23 | 23.89 | 23.97 | 690,874 | -0.12(-0.50%) |
Nov 08, 2024 | 24.31 | 24.38 | 24.01 | 24.09 | 297,581 | -0.27(-1.11%) |
Nov 07, 2024 | 24.22 | 24.40 | 24.12 | 24.36 | 569,506 | +0.79(+3.35%) |
Nov 06, 2024 | 23.72 | 23.73 | 23.40 | 23.57 | 117,351 | -1.30(-5.23%) |
Nov 05, 2024 | 24.80 | 24.88 | 24.72 | 24.87 | 327,987 | -0.05(-0.20%) |
Nov 04, 2024 | 25.04 | 25.21 | 24.85 | 24.92 | 591,109 | +0.08(+0.32%) |
Nov 01, 2024 | 25.13 | 25.13 | 24.83 | 24.84 | 358,007 | -0.02(-0.08%) |
Oct 31, 2024 | 25.09 | 25.09 | 24.72 | 24.86 | 275,127 | -0.70(-2.74%) |
Oct 30, 2024 | 25.51 | 25.73 | 25.49 | 25.56 | 149,602 | -0.92(-3.47%) |
Oct 29, 2024 | 26.69 | 26.76 | 26.47 | 26.48 | 191,887 | -0.41(-1.52%) |
Oct 28, 2024 | 26.74 | 26.94 | 26.65 | 26.89 | 232,073 | +0.38(+1.43%) |
Oct 25, 2024 | 26.79 | 26.79 | 26.49 | 26.51 | 125,598 | -0.48(-1.78%) |
Oct 24, 2024 | 27.11 | 27.15 | 26.84 | 26.99 | 105,804 | +0.08(+0.30%) |
Oct 23, 2024 | 27.09 | 27.14 | 26.85 | 26.91 | 167,414 | -0.49(-1.79%) |
Oct 22, 2024 | 27.41 | 27.50 | 27.33 | 27.40 | 140,293 | +0.19(+0.70%) |
Oct 21, 2024 | 27.57 | 27.57 | 27.21 | 27.21 | 163,414 | -0.46(-1.66%) |
Oct 18, 2024 | 27.85 | 27.86 | 27.60 | 27.67 | 178,704 | +0.47(+1.73%) |
Oct 17, 2024 | 27.17 | 27.35 | 27.11 | 27.20 | 296,824 | +0.34(+1.27%) |
Oct 16, 2024 | 26.88 | 27.04 | 26.74 | 26.86 | 189,591 | +0.27(+1.02%) |
Oct 15, 2024 | 27.26 | 27.28 | 26.59 | 26.59 | 144,334 | -0.87(-3.17%) |
Oct 14, 2024 | 27.39 | 27.53 | 27.31 | 27.46 | 179,915 | -0.25(-0.90%) |
Oct 11, 2024 | 27.69 | 27.80 | 27.66 | 27.71 | 225,952 | +0.14(+0.51%) |
Oct 10, 2024 | 27.44 | 27.63 | 27.40 | 27.57 | 118,024 | -0.14(-0.51%) |
Oct 09, 2024 | 27.68 | 27.80 | 27.64 | 27.71 | 115,405 | -0.09(-0.32%) |
Oct 08, 2024 | 27.71 | 27.85 | 27.62 | 27.80 | 311,698 | -0.94(-3.27%) |
Oct 07, 2024 | 29.07 | 29.20 | 28.69 | 28.74 | 171,043 | -0.18(-0.62%) |
Oct 04, 2024 | 28.68 | 28.96 | 28.63 | 28.92 | 1,816,268 | -0.35(-1.20%) |
Oct 03, 2024 | 29.42 | 29.46 | 29.16 | 29.27 | 76,203 | -0.60(-2.01%) |
Oct 02, 2024 | 29.70 | 29.92 | 29.65 | 29.87 | 826,497 | +0.25(+0.86%) |