Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 22.96 | 24.02 | 22.77 | 23.80 | 1,015,348 | +0.98(+4.29%) |
Nov 20, 2024 | 22.38 | 22.83 | 22.13 | 22.82 | 906,506 | +0.21(+0.93%) |
Nov 19, 2024 | 22.37 | 23.22 | 22.37 | 22.61 | 918,076 | -0.10(-0.44%) |
Nov 18, 2024 | 23.67 | 23.80 | 22.69 | 22.71 | 1,044,772 | -1.08(-4.54%) |
Nov 15, 2024 | 24.40 | 24.49 | 23.49 | 23.79 | 1,109,442 | -0.38(-1.57%) |
Nov 14, 2024 | 23.80 | 24.81 | 23.69 | 24.17 | 2,082,803 | +0.49(+2.07%) |
Nov 13, 2024 | 23.38 | 23.72 | 23.20 | 23.68 | 1,032,702 | +0.48(+2.07%) |
Nov 12, 2024 | 24.36 | 24.47 | 23.01 | 23.20 | 1,505,201 | -1.28(-5.23%) |
Nov 11, 2024 | 24.01 | 24.59 | 23.83 | 24.48 | 1,454,352 | +0.72(+3.03%) |
Nov 08, 2024 | 23.51 | 23.90 | 23.27 | 23.76 | 1,379,572 | +0.20(+0.85%) |
Nov 07, 2024 | 23.27 | 24.04 | 23.15 | 23.56 | 1,538,818 | +0.07(+0.30%) |
Nov 06, 2024 | 22.90 | 23.60 | 22.63 | 23.49 | 3,081,583 | +1.58(+7.21%) |
Nov 05, 2024 | 20.59 | 21.91 | 20.54 | 21.91 | 2,800,647 | +1.33(+6.46%) |
Nov 04, 2024 | 20.00 | 20.70 | 19.99 | 20.58 | 5,480,440 | +0.37(+1.83%) |
Nov 01, 2024 | 20.24 | 20.53 | 20.00 | 20.21 | 4,230,735 | +0.15(+0.75%) |
Oct 31, 2024 | 20.90 | 21.22 | 19.99 | 20.06 | 9,240,114 | -2.67(-11.75%) |
Oct 30, 2024 | 23.12 | 23.85 | 22.51 | 22.73 | 956,071 | -0.16(-0.70%) |
Oct 29, 2024 | 23.50 | 24.67 | 22.26 | 22.89 | 3,731,310 | +1.48(+6.91%) |
Oct 28, 2024 | 21.30 | 21.75 | 21.17 | 21.41 | 2,224,157 | +0.34(+1.61%) |
Oct 25, 2024 | 21.36 | 21.57 | 20.83 | 21.07 | 947,717 | -0.09(-0.43%) |
Oct 24, 2024 | 20.99 | 21.22 | 20.73 | 21.16 | 1,299,572 | +0.33(+1.58%) |
Oct 23, 2024 | 20.99 | 21.41 | 20.73 | 20.83 | 1,543,891 | -0.43(-2.02%) |
Oct 22, 2024 | 21.18 | 21.61 | 20.91 | 21.26 | 1,376,648 | -0.03(-0.14%) |
Oct 21, 2024 | 22.32 | 22.97 | 21.28 | 21.29 | 1,507,872 | -1.83(-7.92%) |
Oct 18, 2024 | 23.70 | 23.84 | 23.05 | 23.12 | 839,528 | -0.49(-2.08%) |
Oct 17, 2024 | 24.01 | 24.06 | 23.52 | 23.61 | 991,798 | -0.45(-1.87%) |
Oct 16, 2024 | 23.84 | 24.39 | 23.54 | 24.06 | 924,520 | +0.58(+2.47%) |
Oct 15, 2024 | 23.57 | 24.03 | 23.46 | 23.48 | 864,979 | +0.01(+0.04%) |
Oct 14, 2024 | 23.07 | 23.61 | 22.85 | 23.47 | 907,829 | +0.21(+0.90%) |
Oct 11, 2024 | 22.34 | 23.26 | 22.28 | 23.26 | 1,037,680 | +0.93(+4.16%) |
Oct 10, 2024 | 22.24 | 22.55 | 21.90 | 22.33 | 719,360 | -0.52(-2.28%) |
Oct 09, 2024 | 23.10 | 23.17 | 22.53 | 22.85 | 719,699 | -0.22(-0.95%) |
Oct 08, 2024 | 23.06 | 23.24 | 22.59 | 23.07 | 547,779 | +0.03(+0.13%) |
Oct 07, 2024 | 23.29 | 23.52 | 22.57 | 23.04 | 677,125 | -0.40(-1.71%) |
Oct 04, 2024 | 23.59 | 23.94 | 23.22 | 23.44 | 1,083,150 | +0.40(+1.74%) |
Oct 03, 2024 | 23.26 | 23.40 | 22.67 | 23.04 | 839,918 | -0.49(-2.08%) |
Oct 02, 2024 | 23.50 | 24.07 | 23.43 | 23.53 | 655,007 | -0.47(-1.96%) |
Oct 01, 2024 | 24.18 | 24.43 | 23.62 | 24.00 | 1,158,422 | -0.22(-0.91%) |
Sep 30, 2024 | 24.45 | 24.50 | 23.94 | 24.22 | 905,698 | -0.31(-1.26%) |
Sep 27, 2024 | 25.50 | 25.76 | 24.51 | 24.53 | 1,091,988 | -0.66(-2.62%) |
Sep 26, 2024 | 24.69 | 25.45 | 24.59 | 25.19 | 951,375 | +0.90(+3.71%) |
Sep 25, 2024 | 24.73 | 24.81 | 24.24 | 24.29 | 1,037,276 | -0.43(-1.74%) |
Sep 24, 2024 | 23.78 | 24.78 | 23.57 | 24.72 | 1,305,800 | +1.06(+4.48%) |
Sep 23, 2024 | 24.52 | 24.52 | 23.36 | 23.66 | 1,156,645 | -0.69(-2.83%) |
Sep 20, 2024 | 24.42 | 24.72 | 24.21 | 24.35 | 1,541,320 | -0.17(-0.69%) |
Sep 19, 2024 | 25.03 | 25.10 | 24.17 | 24.52 | 761,658 | +0.21(+0.86%) |
Sep 18, 2024 | 24.35 | 25.38 | 23.98 | 24.31 | 836,123 | -0.05(-0.21%) |
Sep 17, 2024 | 23.43 | 24.41 | 23.30 | 24.36 | 1,235,855 | +1.30(+5.64%) |
Sep 16, 2024 | 21.82 | 23.29 | 21.82 | 23.06 | 1,043,364 | -0.25(-1.07%) |
Sep 13, 2024 | 22.41 | 23.62 | 22.35 | 23.31 | 1,223,804 | +1.29(+5.88%) |
Sep 12, 2024 | 21.92 | 22.12 | 21.32 | 22.02 | 843,409 | +0.26(+1.19%) |
Sep 11, 2024 | 21.36 | 21.90 | 21.10 | 21.76 | 799,258 | +0.33(+1.53%) |
Sep 10, 2024 | 21.60 | 21.61 | 20.72 | 21.43 | 679,838 | -0.18(-0.83%) |
Sep 09, 2024 | 21.29 | 21.87 | 21.09 | 21.61 | 563,715 | +0.38(+1.78%) |
Sep 06, 2024 | 21.95 | 22.42 | 21.03 | 21.23 | 735,106 | -0.80(-3.61%) |
Sep 05, 2024 | 22.16 | 22.22 | 21.71 | 22.02 | 670,596 | +0.10(+0.45%) |
Sep 04, 2024 | 22.02 | 22.14 | 21.66 | 21.93 | 743,888 | -0.30(-1.34%) |