Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 22.29 | 22.40 | 22.20 | 22.39 | 64,962 | -0.01(-0.03%) |
Nov 22, 2024 | 22.65 | 22.77 | 22.31 | 22.40 | 67,925 | -0.51(-2.24%) |
Nov 21, 2024 | 22.91 | 23.05 | 22.75 | 22.91 | 110,116 | -0.36(-1.55%) |
Nov 20, 2024 | 23.27 | 23.31 | 23.17 | 23.27 | 44,675 | +0.09(+0.39%) |
Nov 19, 2024 | 23.15 | 23.58 | 22.30 | 23.18 | 16,083 | -0.50(-2.11%) |
Nov 18, 2024 | 23.59 | 23.70 | 23.56 | 23.68 | 48,653 | +0.24(+1.02%) |
Nov 15, 2024 | 23.39 | 23.60 | 23.25 | 23.44 | 41,979 | -0.42(-1.76%) |
Nov 14, 2024 | 23.82 | 24.29 | 23.45 | 23.86 | 31,493 | +0.17(+0.72%) |
Nov 13, 2024 | 23.70 | 23.80 | 23.66 | 23.69 | 31,494 | -0.15(-0.63%) |
Nov 12, 2024 | 24.29 | 24.29 | 23.63 | 23.84 | 26,063 | -0.67(-2.73%) |
Nov 11, 2024 | 24.52 | 24.59 | 24.47 | 24.51 | 18,111 | -0.06(-0.24%) |
Nov 08, 2024 | 24.93 | 24.93 | 24.31 | 24.57 | 57,550 | -1.58(-6.03%) |
Nov 07, 2024 | 26.70 | 26.70 | 25.95 | 26.15 | 29,582 | +1.50(+6.07%) |
Nov 06, 2024 | 24.82 | 25.89 | 24.12 | 24.65 | 9,623 | -0.99(-3.86%) |
Nov 05, 2024 | 25.53 | 25.75 | 25.48 | 25.64 | 17,663 | +0.92(+3.72%) |
Nov 04, 2024 | 24.52 | 24.89 | 24.52 | 24.72 | 23,652 | +0.34(+1.39%) |
Nov 01, 2024 | 24.89 | 24.93 | 24.34 | 24.38 | 28,265 | -0.08(-0.33%) |
Oct 31, 2024 | 24.47 | 24.56 | 24.23 | 24.46 | 32,055 | -0.02(-0.08%) |
Oct 30, 2024 | 25.01 | 25.44 | 24.44 | 24.48 | 40,597 | -0.32(-1.29%) |
Oct 29, 2024 | 24.78 | 25.29 | 24.33 | 24.80 | 19,005 | -0.66(-2.59%) |
Oct 28, 2024 | 25.16 | 25.46 | 25.16 | 25.46 | 35,926 | +0.29(+1.15%) |
Oct 25, 2024 | 24.49 | 25.44 | 24.49 | 25.17 | 50,729 | -0.23(-0.91%) |
Oct 24, 2024 | 25.09 | 25.94 | 24.52 | 25.40 | 19,025 | -0.03(-0.12%) |
Oct 23, 2024 | 25.77 | 25.77 | 25.35 | 25.43 | 20,931 | -0.14(-0.55%) |
Oct 22, 2024 | 25.41 | 25.67 | 25.41 | 25.57 | 23,576 | +0.29(+1.15%) |
Oct 21, 2024 | 25.40 | 25.53 | 24.88 | 25.28 | 22,037 | -0.62(-2.39%) |
Oct 18, 2024 | 26.39 | 26.39 | 25.71 | 25.90 | 26,651 | +1.23(+4.99%) |
Oct 17, 2024 | 24.70 | 25.00 | 24.41 | 24.67 | 177,903 | -1.08(-4.19%) |
Oct 16, 2024 | 25.74 | 25.94 | 25.65 | 25.75 | 34,271 | +1.35(+5.53%) |
Oct 15, 2024 | 25.57 | 26.01 | 24.35 | 24.40 | 41,747 | -1.61(-6.19%) |
Oct 14, 2024 | 26.00 | 26.51 | 25.84 | 26.01 | 22,365 | +0.31(+1.20%) |
Oct 11, 2024 | 25.97 | 25.97 | 24.88 | 25.70 | 83,727 | +0.20(+0.78%) |
Oct 10, 2024 | 25.97 | 25.97 | 25.31 | 25.50 | 32,511 | +0.34(+1.35%) |
Oct 09, 2024 | 24.95 | 25.42 | 24.57 | 25.16 | 45,667 | -0.48(-1.87%) |
Oct 08, 2024 | 26.06 | 27.86 | 24.74 | 25.64 | 135,846 | -5.46(-17.56%) |
Oct 07, 2024 | 30.20 | 31.17 | 29.96 | 31.10 | 377,933 | +1.41(+4.75%) |
Oct 04, 2024 | 29.50 | 29.79 | 29.33 | 29.69 | 258,601 | +0.87(+3.02%) |
Oct 03, 2024 | 29.86 | 29.86 | 28.40 | 28.82 | 40,559 | +0.38(+1.34%) |
Oct 02, 2024 | 27.80 | 28.44 | 27.52 | 28.44 | 110,701 | +3.57(+14.35%) |
Oct 01, 2024 | 24.01 | 24.90 | 24.01 | 24.87 | 26,383 | +0.85(+3.54%) |
Sep 30, 2024 | 24.70 | 24.70 | 24.02 | 24.02 | 76,123 | -0.71(-2.87%) |
Sep 27, 2024 | 24.57 | 24.91 | 24.12 | 24.73 | 343,688 | -0.26(-1.04%) |
Sep 26, 2024 | 25.26 | 25.50 | 24.55 | 24.99 | 74,804 | +1.73(+7.44%) |
Sep 25, 2024 | 23.36 | 23.42 | 23.09 | 23.26 | 54,873 | +0.08(+0.35%) |
Sep 24, 2024 | 22.29 | 23.36 | 22.10 | 23.18 | 156,163 | +3.14(+15.67%) |
Sep 23, 2024 | 19.75 | 20.17 | 19.75 | 20.04 | 23,346 | +0.40(+2.06%) |
Sep 20, 2024 | 19.89 | 19.89 | 19.57 | 19.64 | 15,951 | +0.04(+0.18%) |
Sep 19, 2024 | 19.61 | 19.62 | 19.29 | 19.60 | 31,337 | +0.54(+2.83%) |
Sep 18, 2024 | 18.88 | 19.29 | 18.88 | 19.06 | 40,869 | -0.15(-0.78%) |
Sep 17, 2024 | 19.06 | 19.38 | 19.06 | 19.21 | 40,153 | +0.40(+2.13%) |
Sep 16, 2024 | 18.77 | 19.39 | 18.77 | 18.81 | 165,563 | -0.09(-0.48%) |
Sep 13, 2024 | 19.18 | 19.18 | 18.80 | 18.90 | 24,715 | +0.35(+1.89%) |
Sep 12, 2024 | 18.67 | 18.73 | 18.44 | 18.55 | 20,247 | -0.16(-0.88%) |
Sep 11, 2024 | 18.20 | 18.74 | 18.20 | 18.71 | 57,234 | +0.36(+1.93%) |
Sep 10, 2024 | 18.50 | 18.98 | 18.29 | 18.36 | 34,863 | -0.33(-1.77%) |
Sep 09, 2024 | 18.93 | 19.39 | 18.59 | 18.69 | 24,346 | -0.38(-1.99%) |
Sep 06, 2024 | 19.57 | 19.57 | 19.07 | 19.07 | 13,757 | -0.24(-1.24%) |
Sep 05, 2024 | 19.65 | 19.65 | 19.30 | 19.31 | 28,037 | -0.69(-3.45%) |
Sep 04, 2024 | 20.02 | 20.02 | 19.89 | 20.00 | 22,717 | +0.21(+1.06%) |