Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 26.76 | 27.36 | 26.65 | 27.31 | 1,928,487 | +0.60(+2.25%) |
Nov 21, 2024 | 26.77 | 26.98 | 26.50 | 26.71 | 1,758,058 | +0.16(+0.60%) |
Nov 20, 2024 | 26.10 | 26.57 | 25.80 | 26.55 | 2,666,345 | +0.44(+1.69%) |
Nov 19, 2024 | 26.10 | 26.52 | 26.02 | 26.11 | 3,341,737 | -0.43(-1.62%) |
Nov 18, 2024 | 26.73 | 26.94 | 26.52 | 26.54 | 4,896,983 | -0.06(-0.23%) |
Nov 15, 2024 | 26.44 | 26.63 | 25.99 | 26.60 | 9,644,727 | -0.07(-0.26%) |
Nov 14, 2024 | 27.44 | 27.45 | 26.41 | 26.67 | 1,139,703 | -0.59(-2.16%) |
Nov 13, 2024 | 27.70 | 28.05 | 27.18 | 27.26 | 1,258,289 | -0.32(-1.16%) |
Nov 12, 2024 | 27.51 | 27.92 | 27.38 | 27.58 | 1,208,439 | -0.06(-0.22%) |
Nov 11, 2024 | 27.35 | 28.18 | 27.16 | 27.64 | 1,436,547 | +0.86(+3.21%) |
Nov 08, 2024 | 26.98 | 27.08 | 26.54 | 26.78 | 1,612,161 | -0.08(-0.30%) |
Nov 07, 2024 | 27.58 | 27.66 | 26.85 | 26.86 | 2,707,434 | -1.28(-4.55%) |
Nov 06, 2024 | 25.67 | 28.18 | 25.67 | 28.14 | 5,195,767 | +4.15(+17.30%) |
Nov 05, 2024 | 23.39 | 24.01 | 23.39 | 23.99 | 1,011,010 | +0.61(+2.61%) |
Nov 04, 2024 | 23.46 | 23.53 | 23.01 | 23.38 | 1,151,683 | -0.18(-0.76%) |
Nov 01, 2024 | 23.92 | 24.02 | 23.52 | 23.56 | 1,068,295 | -0.18(-0.76%) |
Oct 31, 2024 | 24.16 | 24.16 | 23.70 | 23.74 | 1,766,561 | -0.28(-1.17%) |
Oct 30, 2024 | 23.63 | 24.31 | 23.53 | 24.02 | 1,656,707 | +0.47(+2.00%) |
Oct 29, 2024 | 23.69 | 23.74 | 23.51 | 23.55 | 1,084,247 | -0.23(-0.97%) |
Oct 28, 2024 | 23.16 | 23.84 | 22.88 | 23.78 | 1,480,293 | +0.87(+3.80%) |
Oct 25, 2024 | 24.03 | 24.20 | 22.79 | 22.91 | 2,196,911 | +0.23(+1.01%) |
Oct 24, 2024 | 22.59 | 22.72 | 22.11 | 22.68 | 2,383,026 | +0.22(+0.98%) |
Oct 23, 2024 | 22.28 | 22.49 | 22.19 | 22.46 | 2,197,925 | +0.04(+0.18%) |
Oct 22, 2024 | 22.10 | 22.46 | 21.90 | 22.42 | 1,115,817 | +0.36(+1.63%) |
Oct 21, 2024 | 22.80 | 22.82 | 21.98 | 22.06 | 1,314,517 | -0.79(-3.46%) |
Oct 18, 2024 | 23.17 | 23.18 | 22.77 | 22.85 | 1,364,442 | -0.31(-1.34%) |
Oct 17, 2024 | 22.95 | 23.22 | 22.82 | 23.16 | 1,060,639 | +0.26(+1.14%) |
Oct 16, 2024 | 22.67 | 23.08 | 22.50 | 22.90 | 1,281,549 | +0.50(+2.23%) |
Oct 15, 2024 | 22.21 | 22.95 | 22.09 | 22.40 | 1,514,749 | +0.31(+1.40%) |
Oct 14, 2024 | 21.91 | 22.18 | 21.71 | 22.09 | 1,073,009 | +0.20(+0.91%) |
Oct 11, 2024 | 21.47 | 22.06 | 21.43 | 21.89 | 1,240,402 | +0.55(+2.58%) |
Oct 10, 2024 | 21.09 | 21.43 | 20.97 | 21.34 | 1,545,212 | +0.09(+0.42%) |
Oct 09, 2024 | 20.99 | 21.57 | 20.99 | 21.25 | 869,748 | +0.13(+0.62%) |
Oct 08, 2024 | 21.08 | 21.31 | 20.91 | 21.12 | 976,745 | -0.09(-0.42%) |
Oct 07, 2024 | 20.89 | 21.23 | 20.89 | 21.21 | 1,032,631 | +0.19(+0.90%) |
Oct 04, 2024 | 21.11 | 21.29 | 20.96 | 21.02 | 904,262 | +0.36(+1.74%) |
Oct 03, 2024 | 20.47 | 20.71 | 20.31 | 20.66 | 720,001 | +0.02(+0.10%) |
Oct 02, 2024 | 20.54 | 20.84 | 20.54 | 20.64 | 854,488 | -0.01(-0.05%) |
Oct 01, 2024 | 21.44 | 21.44 | 20.57 | 20.65 | 1,049,116 | -0.89(-4.13%) |
Sep 30, 2024 | 21.27 | 21.76 | 21.26 | 21.54 | 984,023 | +0.10(+0.47%) |
Sep 27, 2024 | 21.76 | 21.84 | 21.35 | 21.44 | 1,232,804 | -0.02(-0.09%) |
Sep 26, 2024 | 21.49 | 21.60 | 21.24 | 21.46 | 1,066,922 | +0.29(+1.37%) |
Sep 25, 2024 | 21.37 | 21.42 | 21.09 | 21.17 | 1,048,883 | -0.23(-1.07%) |
Sep 24, 2024 | 21.59 | 21.69 | 21.27 | 21.40 | 1,243,664 | -0.12(-0.56%) |
Sep 23, 2024 | 21.75 | 21.86 | 21.41 | 21.52 | 860,431 | -0.17(-0.78%) |
Sep 20, 2024 | 22.03 | 22.07 | 21.68 | 21.69 | 3,139,859 | -0.50(-2.25%) |
Sep 19, 2024 | 22.07 | 22.30 | 21.66 | 22.19 | 1,168,183 | +0.66(+3.07%) |
Sep 18, 2024 | 21.48 | 22.22 | 21.27 | 21.53 | 1,130,623 | +0.02(+0.09%) |
Sep 17, 2024 | 21.62 | 21.96 | 21.34 | 21.51 | 705,159 | +0.15(+0.70%) |
Sep 16, 2024 | 21.39 | 21.58 | 21.12 | 21.36 | 945,789 | +0.09(+0.42%) |
Sep 13, 2024 | 20.75 | 21.30 | 20.71 | 21.27 | 1,539,570 | +0.80(+3.91%) |
Sep 12, 2024 | 20.65 | 20.73 | 20.37 | 20.47 | 1,320,025 | -0.07(-0.34%) |
Sep 11, 2024 | 20.77 | 20.89 | 20.20 | 20.54 | 1,401,385 | -0.47(-2.24%) |
Sep 10, 2024 | 21.36 | 21.38 | 20.66 | 21.01 | 1,132,790 | -0.39(-1.82%) |
Sep 09, 2024 | 21.23 | 21.57 | 21.18 | 21.40 | 1,305,097 | +0.15(+0.71%) |
Sep 06, 2024 | 21.93 | 22.08 | 21.17 | 21.25 | 1,790,628 | -0.57(-2.61%) |
Sep 05, 2024 | 22.43 | 22.43 | 21.79 | 21.82 | 1,323,249 | -0.36(-1.62%) |
Sep 04, 2024 | 22.36 | 22.61 | 22.12 | 22.18 | 852,399 | -0.24(-1.07%) |