Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 19.55 | 19.88 | 19.50 | 19.84 | 125,197 | +0.35(+1.80%) |
Dec 19, 2024 | 19.81 | 19.94 | 19.44 | 19.49 | 172,192 | -0.22(-1.12%) |
Dec 18, 2024 | 20.29 | 20.29 | 19.68 | 19.71 | 158,117 | -0.60(-2.95%) |
Dec 17, 2024 | 20.30 | 20.36 | 20.11 | 20.31 | 192,555 | -0.02(-0.10%) |
Dec 16, 2024 | 20.24 | 20.39 | 20.22 | 20.33 | 172,129 | +0.09(+0.44%) |
Dec 13, 2024 | 20.32 | 20.39 | 20.20 | 20.24 | 102,193 | +0.04(+0.20%) |
Dec 12, 2024 | 20.25 | 20.33 | 20.20 | 20.20 | 110,749 | -0.10(-0.49%) |
Dec 11, 2024 | 20.22 | 20.39 | 20.20 | 20.30 | 124,776 | +0.10(+0.50%) |
Dec 10, 2024 | 20.37 | 20.39 | 20.16 | 20.20 | 82,702 | -0.10(-0.49%) |
Dec 09, 2024 | 20.43 | 20.46 | 20.23 | 20.30 | 109,740 | -0.08(-0.39%) |
Dec 06, 2024 | 20.42 | 20.43 | 20.30 | 20.38 | 68,673 | +0.04(+0.20%) |
Dec 05, 2024 | 20.41 | 20.42 | 20.21 | 20.34 | 115,411 | +0.00(+0.00%) |
Dec 04, 2024 | 20.29 | 20.36 | 20.25 | 20.34 | 112,289 | +0.12(+0.59%) |
Dec 03, 2024 | 20.16 | 20.26 | 20.09 | 20.22 | 143,999 | +0.07(+0.35%) |
Dec 02, 2024 | 20.16 | 20.20 | 20.06 | 20.15 | 130,023 | +0.03(+0.15%) |
Nov 29, 2024 | 20.05 | 20.14 | 20.00 | 20.12 | 88,273 | +0.12(+0.60%) |
Nov 27, 2024 | 20.03 | 20.06 | 19.96 | 20.00 | 105,156 | +0.02(+0.10%) |
Nov 26, 2024 | 20.01 | 20.10 | 19.91 | 19.98 | 166,526 | +0.05(+0.25%) |
Nov 25, 2024 | 20.01 | 20.13 | 19.89 | 19.93 | 235,024 | +0.22(+1.12%) |
Nov 22, 2024 | 19.73 | 19.79 | 19.67 | 19.71 | 65,295 | -0.02(-0.10%) |
Nov 21, 2024 | 19.68 | 19.78 | 19.61 | 19.73 | 65,202 | +0.14(+0.71%) |
Nov 20, 2024 | 19.65 | 19.65 | 19.53 | 19.59 | 62,800 | -0.06(-0.31%) |
Nov 19, 2024 | 19.58 | 19.69 | 19.55 | 19.65 | 79,621 | +0.01(+0.05%) |
Nov 18, 2024 | 19.59 | 19.65 | 19.44 | 19.64 | 184,759 | +0.05(+0.26%) |
Nov 15, 2024 | 19.70 | 19.85 | 19.46 | 19.59 | 98,398 | -0.11(-0.56%) |
Nov 14, 2024 | 19.85 | 19.85 | 19.68 | 19.70 | 86,710 | -0.15(-0.75%) |
Nov 13, 2024 | 19.90 | 19.90 | 19.74 | 19.85 | 90,379 | +0.04(+0.20%) |
Nov 12, 2024 | 19.84 | 20.01 | 19.81 | 19.81 | 106,714 | -0.10(-0.50%) |
Nov 11, 2024 | 19.93 | 20.03 | 19.83 | 19.91 | 153,021 | +0.01(+0.05%) |
Nov 08, 2024 | 19.70 | 19.91 | 19.70 | 19.90 | 132,592 | +0.14(+0.70%) |
Nov 07, 2024 | 19.68 | 19.80 | 19.64 | 19.76 | 173,953 | +0.14(+0.71%) |
Nov 06, 2024 | 19.68 | 19.79 | 19.59 | 19.62 | 102,111 | +0.24(+1.23%) |
Nov 05, 2024 | 19.29 | 19.45 | 19.29 | 19.38 | 104,107 | +0.07(+0.36%) |
Nov 04, 2024 | 19.27 | 19.37 | 19.24 | 19.31 | 83,812 | +0.07(+0.36%) |
Nov 01, 2024 | 19.15 | 19.34 | 19.15 | 19.24 | 93,764 | +0.11(+0.57%) |
Oct 31, 2024 | 19.39 | 19.47 | 19.04 | 19.13 | 184,357 | -0.27(-1.38%) |
Oct 30, 2024 | 19.52 | 19.62 | 19.37 | 19.40 | 229,357 | -0.09(-0.46%) |
Oct 29, 2024 | 19.40 | 19.55 | 19.34 | 19.49 | 133,220 | -0.06(-0.31%) |
Oct 28, 2024 | 19.64 | 19.64 | 19.51 | 19.55 | 32,949 | +0.02(+0.10%) |
Oct 25, 2024 | 19.65 | 19.69 | 19.50 | 19.53 | 57,409 | -0.04(-0.20%) |
Oct 24, 2024 | 19.63 | 19.66 | 19.54 | 19.57 | 99,294 | -0.04(-0.20%) |
Oct 23, 2024 | 19.65 | 19.70 | 19.61 | 19.61 | 120,294 | -0.14(-0.70%) |
Oct 22, 2024 | 19.62 | 19.81 | 19.62 | 19.75 | 80,608 | +0.03(+0.15%) |
Oct 21, 2024 | 19.77 | 19.77 | 19.70 | 19.72 | 103,160 | -0.05(-0.25%) |
Oct 18, 2024 | 19.70 | 19.79 | 19.63 | 19.77 | 95,064 | +0.07(+0.35%) |
Oct 17, 2024 | 19.80 | 19.80 | 19.65 | 19.70 | 88,385 | +0.01(+0.05%) |
Oct 16, 2024 | 19.63 | 19.72 | 19.63 | 19.69 | 160,138 | +0.05(+0.25%) |
Oct 15, 2024 | 19.73 | 19.85 | 19.63 | 19.64 | 161,955 | -0.15(-0.75%) |
Oct 14, 2024 | 19.72 | 19.80 | 19.67 | 19.79 | 137,001 | +0.13(+0.65%) |
Oct 11, 2024 | 19.57 | 19.67 | 19.53 | 19.66 | 105,817 | +0.09(+0.45%) |
Oct 10, 2024 | 19.56 | 19.60 | 19.48 | 19.57 | 78,751 | -0.01(-0.05%) |
Oct 09, 2024 | 19.45 | 19.59 | 19.43 | 19.58 | 93,369 | +0.13(+0.66%) |
Oct 08, 2024 | 19.31 | 19.48 | 19.30 | 19.45 | 146,533 | +0.22(+1.13%) |
Oct 07, 2024 | 19.32 | 19.37 | 19.21 | 19.24 | 104,662 | -0.11(-0.56%) |
Oct 04, 2024 | 19.30 | 19.37 | 19.27 | 19.34 | 103,151 | +0.09(+0.46%) |
Oct 03, 2024 | 19.32 | 19.36 | 19.19 | 19.25 | 113,089 | -0.08(-0.41%) |
Oct 02, 2024 | 19.25 | 19.37 | 19.15 | 19.33 | 163,974 | +0.03(+0.15%) |