Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 27.89 | 28.80 | 27.89 | 28.80 | 708 | +1.41(+5.13%) |
Nov 22, 2024 | 28.12 | 28.12 | 26.50 | 27.39 | 2,805 | +1.84(+7.22%) |
Nov 20, 2024 | 25.55 | 420 | -2.71(-9.59%) | |||
Nov 19, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 491 | -0.93(-3.19%) |
Nov 18, 2024 | 29.45 | 29.45 | 27.70 | 29.19 | 1,565 | +1.43(+5.17%) |
Nov 15, 2024 | 26.94 | 28.05 | 25.51 | 27.76 | 1,378 | +1.02(+3.80%) |
Nov 14, 2024 | 26.74 | 26.78 | 26.74 | 26.74 | 20,948 | +0.82(+3.16%) |
Nov 13, 2024 | 25.50 | 27.00 | 25.47 | 25.92 | 3,869 | +1.77(+7.33%) |
Nov 12, 2024 | 25.45 | 25.45 | 24.15 | 24.15 | 739 | -1.49(-5.81%) |
Nov 11, 2024 | 25.98 | 26.81 | 25.64 | 25.64 | 1,537 | +1.11(+4.54%) |
Nov 08, 2024 | 25.20 | 25.20 | 24.53 | 24.53 | 720 | -0.34(-1.38%) |
Nov 07, 2024 | 23.97 | 24.87 | 23.97 | 24.87 | 620 | +0.75(+3.09%) |
Nov 06, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 307 | +1.05(+4.57%) |
Nov 05, 2024 | 24.00 | 24.75 | 23.07 | 23.07 | 1,172 | -0.06(-0.26%) |
Nov 04, 2024 | 23.94 | 24.00 | 23.12 | 23.13 | 3,020 | -0.86(-3.58%) |
Nov 01, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 261 | +0.01(+0.04%) |
Oct 31, 2024 | 24.05 | 25.69 | 23.98 | 23.98 | 2,476 | -2.22(-8.47%) |
Oct 30, 2024 | 24.28 | 26.20 | 24.00 | 26.20 | 511 | +0.70(+2.77%) |
Oct 28, 2024 | 25.50 | 117 | +0.86(+3.47%) | |||
Oct 25, 2024 | 24.67 | 25.20 | 24.64 | 24.64 | 1,592 | -0.49(-1.95%) |
Oct 24, 2024 | 25.00 | 25.13 | 24.90 | 25.13 | 61,877 | +0.41(+1.65%) |
Oct 23, 2024 | 24.48 | 24.83 | 24.48 | 24.72 | 1,283 | -0.63(-2.48%) |
Oct 22, 2024 | 25.11 | 25.50 | 25.11 | 25.35 | 2,269 | -0.40(-1.54%) |
Oct 21, 2024 | 25.31 | 25.75 | 25.09 | 25.75 | 1,465 | -1.25(-4.61%) |
Oct 17, 2024 | 26.99 | 162 | +0.82(+3.14%) | |||
Oct 16, 2024 | 26.70 | 26.72 | 26.17 | 26.17 | 855 | +0.22(+0.85%) |
Oct 15, 2024 | 25.89 | 26.00 | 25.89 | 25.95 | 1,128 | +0.95(+3.80%) |
Oct 14, 2024 | 26.66 | 26.66 | 25.00 | 25.00 | 1,353 | -0.95(-3.66%) |
Oct 11, 2024 | 25.86 | 26.14 | 25.30 | 25.95 | 43,130 | -0.19(-0.73%) |
Oct 10, 2024 | 26.26 | 27.98 | 25.12 | 26.14 | 2,161 | -1.91(-6.81%) |
Oct 09, 2024 | 26.05 | 28.05 | 25.30 | 28.05 | 1,040 | +2.32(+9.01%) |
Oct 07, 2024 | 25.73 | 464 | +0.22(+0.86%) | |||
Oct 04, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 285 | -0.88(-3.32%) |
Oct 02, 2024 | 26.39 | 93 | -0.55(-2.06%) | |||
Oct 01, 2024 | 26.77 | 26.94 | 26.77 | 26.94 | 677 | +0.36(+1.35%) |
Sep 30, 2024 | 27.50 | 27.50 | 26.58 | 26.58 | 1,330 | -0.47(-1.74%) |
Sep 27, 2024 | 27.35 | 27.39 | 27.05 | 27.05 | 2,824 | +0.47(+1.77%) |
Sep 26, 2024 | 26.50 | 26.85 | 26.50 | 26.58 | 1,219 | -0.41(-1.52%) |
Sep 25, 2024 | 27.53 | 27.53 | 26.74 | 26.99 | 9,048 | -0.26(-0.95%) |
Sep 24, 2024 | 28.20 | 28.20 | 27.25 | 27.25 | 966 | +0.57(+2.13%) |
Sep 23, 2024 | 26.76 | 27.10 | 26.68 | 26.68 | 2,320 | -0.08(-0.29%) |
Sep 20, 2024 | 26.95 | 26.95 | 26.76 | 26.76 | 1,643 | +1.16(+4.53%) |
Sep 18, 2024 | 25.60 | 184 | +0.71(+2.85%) | |||
Sep 16, 2024 | 24.89 | 118 | -0.56(-2.20%) | |||
Sep 13, 2024 | 25.46 | 27.02 | 25.45 | 25.45 | 3,962 | -0.11(-0.43%) |
Sep 12, 2024 | 25.54 | 25.77 | 25.54 | 25.56 | 16,559 | +0.50(+2.00%) |
Sep 11, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 526 | -0.70(-2.72%) |
Sep 10, 2024 | 26.21 | 26.34 | 25.76 | 25.76 | 2,412 | -1.64(-5.99%) |
Sep 09, 2024 | 26.61 | 27.40 | 26.61 | 27.40 | 2,652 | -1.05(-3.69%) |
Sep 06, 2024 | 27.55 | 28.45 | 27.55 | 28.45 | 2,179 | +1.36(+5.02%) |
Sep 05, 2024 | 27.08 | 28.00 | 27.08 | 27.09 | 908 | -0.23(-0.84%) |
Sep 04, 2024 | 27.45 | 27.78 | 26.70 | 27.32 | 2,394 | -0.12(-0.44%) |