Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 20.30 | 21.15 | 20.10 | 20.61 | 1,790,619 | +0.09(+0.44%) |
Dec 19, 2024 | 20.74 | 21.21 | 20.12 | 20.52 | 519,831 | +0.12(+0.59%) |
Dec 18, 2024 | 22.54 | 22.86 | 20.09 | 20.40 | 973,203 | -1.74(-7.86%) |
Dec 17, 2024 | 22.67 | 23.10 | 21.97 | 22.14 | 695,281 | -0.73(-3.19%) |
Dec 16, 2024 | 22.56 | 23.29 | 22.40 | 22.87 | 837,266 | +0.01(+0.04%) |
Dec 13, 2024 | 23.67 | 23.99 | 22.65 | 22.86 | 779,623 | -0.64(-2.72%) |
Dec 12, 2024 | 24.03 | 24.76 | 23.49 | 23.50 | 513,235 | -0.68(-2.81%) |
Dec 11, 2024 | 24.74 | 25.07 | 24.14 | 24.18 | 548,700 | +0.11(+0.46%) |
Dec 10, 2024 | 24.90 | 25.38 | 24.04 | 24.07 | 645,100 | -0.85(-3.41%) |
Dec 09, 2024 | 24.85 | 25.84 | 23.86 | 24.92 | 763,278 | -0.12(-0.48%) |
Dec 06, 2024 | 25.01 | 25.50 | 24.46 | 25.04 | 468,436 | +0.34(+1.38%) |
Dec 05, 2024 | 25.74 | 26.23 | 24.65 | 24.70 | 857,342 | -1.22(-4.71%) |
Dec 04, 2024 | 24.61 | 26.37 | 24.21 | 25.92 | 727,285 | +0.96(+3.85%) |
Dec 03, 2024 | 25.39 | 25.69 | 24.38 | 24.96 | 548,196 | -0.68(-2.65%) |
Dec 02, 2024 | 24.51 | 25.76 | 24.32 | 25.64 | 636,047 | +1.10(+4.48%) |
Nov 29, 2024 | 25.06 | 25.35 | 24.33 | 24.54 | 274,852 | -0.37(-1.49%) |
Nov 27, 2024 | 25.39 | 25.85 | 24.55 | 24.91 | 646,459 | -0.20(-0.82%) |
Nov 26, 2024 | 24.15 | 25.20 | 23.36 | 25.11 | 929,049 | +1.00(+4.17%) |
Nov 25, 2024 | 23.28 | 24.37 | 22.99 | 24.11 | 1,109,595 | +0.98(+4.24%) |
Nov 22, 2024 | 22.83 | 23.49 | 22.41 | 23.13 | 830,538 | +0.55(+2.44%) |
Nov 21, 2024 | 22.52 | 22.85 | 22.00 | 22.58 | 600,280 | +0.21(+0.94%) |
Nov 20, 2024 | 22.10 | 22.54 | 21.57 | 22.37 | 573,640 | +0.31(+1.41%) |
Nov 19, 2024 | 21.26 | 22.30 | 21.16 | 22.06 | 485,689 | +0.50(+2.32%) |
Nov 18, 2024 | 21.42 | 22.04 | 21.21 | 21.56 | 675,896 | +0.39(+1.84%) |
Nov 15, 2024 | 21.74 | 21.79 | 21.02 | 21.17 | 1,072,226 | -0.38(-1.76%) |
Nov 14, 2024 | 22.60 | 23.30 | 21.31 | 21.55 | 991,247 | -1.23(-5.40%) |
Nov 13, 2024 | 23.71 | 24.42 | 22.77 | 22.78 | 846,547 | -0.54(-2.32%) |
Nov 12, 2024 | 23.44 | 23.96 | 22.89 | 23.32 | 679,940 | -0.02(-0.09%) |
Nov 11, 2024 | 23.71 | 24.90 | 23.21 | 23.34 | 943,055 | -0.31(-1.31%) |
Nov 08, 2024 | 23.84 | 24.12 | 23.50 | 23.65 | 733,570 | -0.23(-0.96%) |
Nov 07, 2024 | 23.39 | 24.24 | 23.02 | 23.88 | 1,179,615 | +0.67(+2.89%) |
Nov 06, 2024 | 24.24 | 24.84 | 22.93 | 23.21 | 981,001 | +0.31(+1.35%) |
Nov 05, 2024 | 21.31 | 23.36 | 21.26 | 22.90 | 1,713,805 | -0.03(-0.13%) |
Nov 04, 2024 | 22.34 | 23.09 | 22.22 | 22.93 | 938,065 | +0.29(+1.28%) |
Nov 01, 2024 | 22.23 | 23.00 | 22.01 | 22.64 | 721,355 | +0.51(+2.30%) |
Oct 31, 2024 | 23.05 | 23.20 | 22.10 | 22.13 | 655,086 | -0.85(-3.70%) |
Oct 30, 2024 | 22.60 | 23.30 | 22.24 | 22.98 | 569,753 | +0.38(+1.68%) |
Oct 29, 2024 | 22.43 | 22.76 | 21.54 | 22.60 | 743,111 | -0.29(-1.27%) |
Oct 28, 2024 | 22.63 | 23.64 | 22.63 | 22.89 | 668,528 | +0.50(+2.23%) |
Oct 25, 2024 | 22.84 | 23.55 | 22.35 | 22.39 | 578,597 | -0.46(-2.01%) |
Oct 24, 2024 | 23.21 | 23.83 | 22.62 | 22.85 | 575,339 | -0.26(-1.13%) |
Oct 23, 2024 | 23.00 | 23.38 | 22.59 | 23.11 | 490,993 | -0.03(-0.13%) |
Oct 22, 2024 | 23.36 | 23.91 | 23.02 | 23.14 | 672,093 | -0.33(-1.41%) |
Oct 21, 2024 | 24.03 | 24.08 | 23.30 | 23.47 | 707,679 | -0.51(-2.13%) |
Oct 18, 2024 | 24.67 | 24.89 | 23.43 | 23.98 | 1,507,525 | -0.50(-2.04%) |
Oct 17, 2024 | 26.24 | 26.85 | 24.25 | 24.48 | 1,586,879 | -1.70(-6.49%) |
Oct 16, 2024 | 26.41 | 26.70 | 25.12 | 26.18 | 1,189,411 | -0.17(-0.65%) |
Oct 15, 2024 | 28.73 | 29.35 | 24.65 | 26.35 | 2,122,372 | -4.96(-15.84%) |
Oct 14, 2024 | 30.49 | 31.52 | 30.04 | 31.31 | 732,355 | +0.69(+2.25%) |
Oct 11, 2024 | 29.88 | 31.01 | 29.51 | 30.62 | 602,110 | +0.09(+0.29%) |
Oct 10, 2024 | 29.36 | 31.24 | 28.47 | 30.53 | 1,020,940 | +2.37(+8.40%) |
Oct 09, 2024 | 31.79 | 32.55 | 27.90 | 28.16 | 1,588,171 | -3.99(-12.42%) |
Oct 08, 2024 | 32.22 | 32.65 | 31.13 | 32.16 | 900,388 | -0.04(-0.12%) |
Oct 07, 2024 | 30.80 | 32.76 | 30.75 | 32.20 | 1,007,907 | +1.29(+4.17%) |
Oct 04, 2024 | 30.75 | 31.90 | 30.53 | 30.91 | 549,074 | +0.47(+1.54%) |
Oct 03, 2024 | 30.89 | 31.54 | 30.18 | 30.44 | 432,531 | -0.71(-2.28%) |
Oct 02, 2024 | 30.60 | 32.97 | 30.05 | 31.15 | 1,383,244 | +0.22(+0.73%) |