Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2024 | 19.80 | 20.01 | 19.24 | 19.31 | 1,257,280 | -0.53(-2.67%) |
Dec 10, 2024 | 19.95 | 20.06 | 19.73 | 19.84 | 844,296 | -0.10(-0.50%) |
Dec 09, 2024 | 19.77 | 20.16 | 19.64 | 19.94 | 1,073,316 | +0.31(+1.58%) |
Dec 06, 2024 | 19.93 | 19.96 | 19.41 | 19.63 | 1,515,632 | -0.35(-1.75%) |
Dec 05, 2024 | 20.41 | 20.74 | 19.91 | 19.98 | 1,449,863 | -0.37(-1.82%) |
Dec 04, 2024 | 20.69 | 20.71 | 20.19 | 20.35 | 1,097,451 | -0.36(-1.74%) |
Dec 03, 2024 | 20.37 | 20.90 | 20.19 | 20.71 | 1,222,634 | +0.40(+1.97%) |
Dec 02, 2024 | 20.76 | 20.77 | 20.17 | 20.31 | 1,428,801 | -0.63(-3.01%) |
Nov 29, 2024 | 21.00 | 21.23 | 20.77 | 20.94 | 639,449 | -0.15(-0.71%) |
Nov 27, 2024 | 20.89 | 21.39 | 20.69 | 21.09 | 1,275,522 | -0.09(-0.42%) |
Nov 26, 2024 | 21.31 | 21.58 | 20.98 | 21.18 | 1,235,083 | -0.07(-0.31%) |
Nov 25, 2024 | 21.91 | 21.91 | 21.21 | 21.25 | 1,691,405 | -0.64(-2.95%) |
Nov 22, 2024 | 21.65 | 21.90 | 21.25 | 21.89 | 1,434,593 | +0.18(+0.83%) |
Nov 21, 2024 | 22.40 | 22.40 | 21.52 | 21.71 | 2,286,888 | -2.10(-8.82%) |
Nov 20, 2024 | 24.29 | 24.38 | 23.71 | 23.81 | 1,685,855 | -0.16(-0.67%) |
Nov 19, 2024 | 23.60 | 24.04 | 23.47 | 23.97 | 1,246,556 | +0.54(+2.30%) |
Nov 18, 2024 | 23.00 | 23.53 | 22.99 | 23.43 | 1,554,302 | +0.58(+2.54%) |
Nov 15, 2024 | 23.55 | 23.64 | 22.72 | 22.85 | 1,646,907 | -0.78(-3.30%) |
Nov 14, 2024 | 23.84 | 24.32 | 23.50 | 23.63 | 1,478,399 | -0.10(-0.42%) |
Nov 13, 2024 | 23.00 | 24.08 | 23.00 | 23.73 | 2,217,681 | +0.78(+3.40%) |
Nov 12, 2024 | 23.54 | 23.55 | 22.77 | 22.95 | 1,482,668 | -0.85(-3.57%) |
Nov 11, 2024 | 24.08 | 24.11 | 23.75 | 23.80 | 1,150,694 | -0.17(-0.71%) |
Nov 08, 2024 | 24.70 | 24.87 | 23.75 | 23.97 | 1,622,097 | -0.82(-3.31%) |
Nov 07, 2024 | 24.90 | 25.55 | 24.64 | 24.79 | 2,192,481 | +0.04(+0.16%) |
Nov 06, 2024 | 24.07 | 24.92 | 24.06 | 24.75 | 1,367,118 | -0.21(-0.84%) |
Nov 05, 2024 | 25.38 | 25.53 | 24.69 | 24.96 | 1,227,594 | -0.53(-2.08%) |
Nov 04, 2024 | 25.51 | 25.65 | 25.22 | 25.49 | 966,697 | -0.26(-1.01%) |
Nov 01, 2024 | 26.42 | 26.42 | 25.71 | 25.75 | 738,524 | -0.25(-0.96%) |
Oct 31, 2024 | 25.87 | 26.34 | 25.83 | 26.00 | 974,325 | -0.10(-0.38%) |
Oct 30, 2024 | 25.94 | 26.18 | 25.47 | 26.10 | 1,387,482 | -0.20(-0.76%) |
Oct 29, 2024 | 26.69 | 26.69 | 26.13 | 26.30 | 1,281,049 | -0.51(-1.90%) |
Oct 28, 2024 | 26.74 | 27.00 | 26.54 | 26.81 | 1,265,237 | -0.48(-1.76%) |
Oct 25, 2024 | 26.95 | 27.50 | 26.89 | 27.29 | 998,660 | +0.33(+1.22%) |
Oct 24, 2024 | 27.18 | 27.20 | 26.72 | 26.96 | 1,193,307 | -0.57(-2.07%) |
Oct 23, 2024 | 27.90 | 28.11 | 27.29 | 27.53 | 2,233,424 | -1.62(-5.56%) |
Oct 22, 2024 | 29.74 | 29.80 | 29.11 | 29.15 | 704,907 | -0.65(-2.18%) |
Oct 21, 2024 | 30.07 | 30.20 | 29.64 | 29.80 | 520,513 | -0.22(-0.73%) |
Oct 18, 2024 | 30.01 | 30.11 | 29.68 | 30.02 | 887,314 | +0.12(+0.40%) |
Oct 17, 2024 | 30.09 | 30.17 | 29.87 | 29.90 | 996,544 | -0.21(-0.70%) |
Oct 16, 2024 | 29.89 | 30.33 | 29.77 | 30.11 | 884,637 | +0.10(+0.33%) |
Oct 15, 2024 | 30.34 | 30.72 | 29.96 | 30.01 | 1,421,819 | -1.28(-4.09%) |
Oct 14, 2024 | 31.00 | 31.44 | 30.80 | 31.29 | 1,029,810 | -0.35(-1.11%) |
Oct 11, 2024 | 31.86 | 31.95 | 31.48 | 31.64 | 754,908 | -0.48(-1.49%) |
Oct 10, 2024 | 32.13 | 32.31 | 31.84 | 32.12 | 408,469 | +0.20(+0.63%) |
Oct 09, 2024 | 32.04 | 32.13 | 31.63 | 31.92 | 734,830 | -0.42(-1.30%) |
Oct 08, 2024 | 32.61 | 32.61 | 32.05 | 32.34 | 841,869 | -0.41(-1.25%) |
Oct 07, 2024 | 32.78 | 33.15 | 32.38 | 32.75 | 937,166 | -0.17(-0.52%) |
Oct 04, 2024 | 32.91 | 33.10 | 32.70 | 32.92 | 809,222 | -0.30(-0.90%) |
Oct 03, 2024 | 33.11 | 33.28 | 32.78 | 33.22 | 867,271 | +0.20(+0.61%) |
Oct 02, 2024 | 33.02 | 33.47 | 32.71 | 33.02 | 1,027,216 | +0.58(+1.79%) |