Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2024 | 21.61 | 21.81 | 20.92 | 21.48 | 950,049 | -0.09(-0.42%) |
Nov 26, 2024 | 22.78 | 22.96 | 21.42 | 21.57 | 2,157,676 | -0.76(-3.40%) |
Nov 25, 2024 | 21.82 | 22.49 | 21.65 | 22.33 | 2,639,887 | +1.02(+4.79%) |
Nov 22, 2024 | 21.00 | 21.52 | 20.84 | 21.31 | 3,153,037 | +0.56(+2.70%) |
Nov 21, 2024 | 20.27 | 21.15 | 20.00 | 20.75 | 6,258,520 | +0.61(+3.03%) |
Nov 20, 2024 | 19.64 | 20.17 | 19.48 | 20.14 | 2,167,543 | +0.65(+3.34%) |
Nov 19, 2024 | 19.09 | 19.57 | 19.05 | 19.49 | 1,734,725 | +0.25(+1.30%) |
Nov 18, 2024 | 19.02 | 19.38 | 18.80 | 19.24 | 1,987,306 | +0.17(+0.89%) |
Nov 15, 2024 | 19.54 | 19.69 | 18.59 | 19.07 | 2,267,298 | -0.76(-3.83%) |
Nov 14, 2024 | 20.12 | 20.29 | 19.77 | 19.83 | 2,149,007 | -0.20(-1.00%) |
Nov 13, 2024 | 20.26 | 20.68 | 19.99 | 20.03 | 1,252,530 | -0.49(-2.39%) |
Nov 12, 2024 | 20.83 | 20.96 | 20.27 | 20.52 | 1,059,840 | -0.34(-1.63%) |
Nov 11, 2024 | 21.54 | 21.61 | 20.61 | 20.86 | 1,338,598 | -0.87(-4.00%) |
Nov 08, 2024 | 21.98 | 22.02 | 21.61 | 21.73 | 1,431,919 | -0.43(-1.94%) |
Nov 07, 2024 | 22.87 | 22.94 | 22.12 | 22.16 | 1,222,700 | +0.15(+0.68%) |
Nov 06, 2024 | 21.44 | 22.31 | 21.34 | 22.01 | 1,512,930 | +1.37(+6.64%) |
Nov 05, 2024 | 20.12 | 20.71 | 19.71 | 20.64 | 1,703,281 | +0.36(+1.78%) |
Nov 04, 2024 | 21.00 | 21.18 | 20.28 | 20.28 | 1,732,656 | -0.82(-3.89%) |
Nov 01, 2024 | 20.93 | 21.40 | 20.43 | 21.10 | 2,566,628 | +0.26(+1.25%) |
Oct 31, 2024 | 22.46 | 22.48 | 20.14 | 20.84 | 4,230,597 | -1.38(-6.21%) |
Oct 30, 2024 | 23.21 | 23.61 | 22.12 | 22.22 | 2,735,365 | -1.60(-6.72%) |
Oct 29, 2024 | 23.57 | 24.14 | 23.38 | 23.82 | 2,155,169 | +0.27(+1.15%) |
Oct 28, 2024 | 23.00 | 23.61 | 22.72 | 23.55 | 1,668,036 | +0.51(+2.21%) |
Oct 25, 2024 | 21.85 | 23.23 | 21.80 | 23.04 | 2,894,136 | +1.46(+6.77%) |
Oct 24, 2024 | 21.07 | 21.59 | 20.82 | 21.58 | 1,782,152 | +0.77(+3.70%) |
Oct 23, 2024 | 20.54 | 21.05 | 20.25 | 20.81 | 1,995,804 | +0.62(+3.07%) |
Oct 22, 2024 | 19.93 | 20.29 | 19.80 | 20.19 | 1,087,277 | +0.22(+1.10%) |
Oct 21, 2024 | 20.65 | 20.65 | 19.71 | 19.97 | 2,085,028 | -0.74(-3.57%) |
Oct 18, 2024 | 20.77 | 21.00 | 20.44 | 20.71 | 1,000,185 | +0.09(+0.44%) |
Oct 17, 2024 | 20.88 | 21.20 | 20.34 | 20.62 | 1,139,665 | +0.11(+0.54%) |
Oct 16, 2024 | 20.88 | 20.88 | 20.27 | 20.51 | 1,290,331 | +0.05(+0.24%) |
Oct 15, 2024 | 21.46 | 21.79 | 20.38 | 20.46 | 1,093,557 | -1.13(-5.23%) |
Oct 14, 2024 | 21.34 | 21.72 | 20.92 | 21.59 | 1,113,311 | +0.34(+1.60%) |
Oct 11, 2024 | 20.14 | 21.42 | 20.08 | 21.25 | 1,377,740 | +0.71(+3.46%) |
Oct 10, 2024 | 20.36 | 20.64 | 19.82 | 20.54 | 1,804,677 | -0.27(-1.30%) |
Oct 09, 2024 | 20.75 | 20.92 | 20.27 | 20.81 | 2,221,474 | +0.04(+0.19%) |
Oct 08, 2024 | 20.79 | 20.99 | 20.41 | 20.77 | 1,607,197 | -0.28(-1.33%) |
Oct 07, 2024 | 21.28 | 21.46 | 20.80 | 21.05 | 2,253,606 | -0.40(-1.86%) |
Oct 04, 2024 | 21.71 | 21.73 | 21.04 | 21.45 | 2,419,060 | +0.36(+1.71%) |
Oct 03, 2024 | 21.55 | 21.61 | 20.89 | 21.09 | 2,038,095 | -0.61(-2.81%) |
Oct 02, 2024 | 22.21 | 22.28 | 21.67 | 21.70 | 2,430,656 | -0.34(-1.54%) |
Oct 01, 2024 | 23.31 | 23.31 | 21.62 | 22.04 | 1,701,467 | -1.26(-5.41%) |
Sep 30, 2024 | 23.98 | 24.27 | 23.01 | 23.30 | 2,403,671 | -1.01(-4.15%) |
Sep 27, 2024 | 24.37 | 24.75 | 24.12 | 24.31 | 1,521,490 | +0.34(+1.42%) |
Sep 26, 2024 | 23.68 | 24.09 | 23.13 | 23.97 | 1,356,453 | +1.22(+5.36%) |
Sep 25, 2024 | 22.79 | 23.06 | 22.51 | 22.75 | 1,596,943 | -0.29(-1.26%) |
Sep 24, 2024 | 22.43 | 23.09 | 22.21 | 23.04 | 2,021,825 | +0.96(+4.35%) |
Sep 23, 2024 | 22.72 | 22.81 | 21.75 | 22.08 | 2,484,923 | -0.61(-2.69%) |
Sep 20, 2024 | 23.48 | 23.48 | 22.51 | 22.69 | 19,988,348 | -1.10(-4.62%) |
Sep 19, 2024 | 24.14 | 24.29 | 23.63 | 23.79 | 2,740,724 | +0.61(+2.63%) |
Sep 18, 2024 | 23.20 | 24.38 | 22.89 | 23.18 | 2,902,632 | +0.22(+0.96%) |
Sep 17, 2024 | 23.09 | 23.33 | 22.54 | 22.96 | 1,854,581 | +0.28(+1.23%) |
Sep 16, 2024 | 22.04 | 22.79 | 21.87 | 22.68 | 2,312,987 | +0.24(+1.07%) |
Sep 13, 2024 | 21.31 | 22.60 | 21.31 | 22.44 | 2,280,512 | +1.31(+6.20%) |
Sep 12, 2024 | 21.70 | 21.84 | 21.08 | 21.13 | 1,762,537 | -0.69(-3.16%) |
Sep 11, 2024 | 21.79 | 21.87 | 20.95 | 21.82 | 3,965,651 | +0.20(+0.93%) |
Sep 10, 2024 | 22.11 | 22.11 | 21.09 | 21.62 | 2,491,819 | -0.55(-2.48%) |
Sep 09, 2024 | 21.78 | 22.97 | 21.65 | 22.17 | 3,092,082 | +0.90(+4.23%) |
Sep 06, 2024 | 22.46 | 22.50 | 21.23 | 21.27 | 1,653,519 | -1.39(-6.13%) |
Sep 05, 2024 | 22.45 | 23.23 | 22.05 | 22.66 | 2,010,392 | -0.01(-0.04%) |
Sep 04, 2024 | 22.90 | 23.23 | 22.52 | 22.67 | 1,462,879 | -0.52(-2.24%) |