Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 19.45 | 19.62 | 19.40 | 19.41 | 7,057 | -0.09(-0.49%) |
Dec 19, 2024 | 19.86 | 19.86 | 19.45 | 19.50 | 8,608 | +0.17(+0.88%) |
Dec 18, 2024 | 19.76 | 20.00 | 19.30 | 19.33 | 34,532 | -0.40(-2.03%) |
Dec 17, 2024 | 19.78 | 19.80 | 19.55 | 19.73 | 10,825 | -0.24(-1.20%) |
Dec 16, 2024 | 20.05 | 20.09 | 19.85 | 19.97 | 9,456 | -0.13(-0.65%) |
Dec 13, 2024 | 20.20 | 20.20 | 20.03 | 20.10 | 12,387 | +0.08(+0.40%) |
Dec 12, 2024 | 20.09 | 20.19 | 20.01 | 20.02 | 17,170 | -0.07(-0.35%) |
Dec 11, 2024 | 19.82 | 20.11 | 19.75 | 20.09 | 17,920 | +0.57(+2.92%) |
Dec 10, 2024 | 19.68 | 19.78 | 19.44 | 19.52 | 35,036 | -0.06(-0.31%) |
Dec 09, 2024 | 19.48 | 19.64 | 19.11 | 19.58 | 32,574 | -0.26(-1.31%) |
Dec 06, 2024 | 19.79 | 19.95 | 19.79 | 19.84 | 24,937 | -0.15(-0.75%) |
Dec 05, 2024 | 19.88 | 20.03 | 19.84 | 19.99 | 73,615 | +0.11(+0.55%) |
Dec 04, 2024 | 19.71 | 19.92 | 19.60 | 19.88 | 25,610 | +0.23(+1.17%) |
Dec 03, 2024 | 19.64 | 19.74 | 18.79 | 19.65 | 125,337 | -0.50(-2.48%) |
Dec 02, 2024 | 20.21 | 20.21 | 20.03 | 20.15 | 13,795 | -0.32(-1.56%) |
Nov 29, 2024 | 20.45 | 20.48 | 20.14 | 20.47 | 18,341 | -0.23(-1.11%) |
Nov 27, 2024 | 20.67 | 20.72 | 20.56 | 20.70 | 12,522 | +0.07(+0.34%) |
Nov 26, 2024 | 20.86 | 20.86 | 20.61 | 20.63 | 15,717 | +0.04(+0.19%) |
Nov 25, 2024 | 20.46 | 20.66 | 20.46 | 20.59 | 24,863 | +0.44(+2.18%) |
Nov 22, 2024 | 20.02 | 20.15 | 19.97 | 20.15 | 18,204 | +0.10(+0.50%) |
Nov 21, 2024 | 20.00 | 20.10 | 19.99 | 20.05 | 37,789 | +0.07(+0.35%) |
Nov 20, 2024 | 20.00 | 20.27 | 19.95 | 19.98 | 13,245 | -0.04(-0.20%) |
Nov 19, 2024 | 19.93 | 20.05 | 19.89 | 20.02 | 27,070 | +0.08(+0.40%) |
Nov 18, 2024 | 19.90 | 20.25 | 19.90 | 19.94 | 90,777 | +0.17(+0.86%) |
Nov 15, 2024 | 19.84 | 19.90 | 19.74 | 19.77 | 5,843 | +0.05(+0.25%) |
Nov 14, 2024 | 19.71 | 19.85 | 19.71 | 19.72 | 3,878 | -0.05(-0.25%) |
Nov 13, 2024 | 19.82 | 20.29 | 19.72 | 19.77 | 15,626 | -0.27(-1.35%) |
Nov 12, 2024 | 20.49 | 20.50 | 20.01 | 20.04 | 20,475 | -0.63(-3.05%) |
Nov 11, 2024 | 20.90 | 20.93 | 20.62 | 20.67 | 127,594 | -0.21(-1.01%) |
Nov 08, 2024 | 21.45 | 21.45 | 20.84 | 20.88 | 38,491 | -0.66(-3.06%) |
Nov 07, 2024 | 21.15 | 21.58 | 21.15 | 21.54 | 17,159 | +0.42(+1.99%) |
Nov 06, 2024 | 21.45 | 21.52 | 20.98 | 21.12 | 21,793 | -0.61(-2.81%) |
Nov 05, 2024 | 22.00 | 22.00 | 21.70 | 21.73 | 7,841 | -0.07(-0.34%) |
Nov 04, 2024 | 21.70 | 21.84 | 21.70 | 21.80 | 3,137 | +0.25(+1.18%) |
Nov 01, 2024 | 21.59 | 21.68 | 21.29 | 21.55 | 5,256 | +0.22(+1.03%) |
Oct 31, 2024 | 21.53 | 21.53 | 21.22 | 21.33 | 6,834 | -0.27(-1.25%) |
Oct 30, 2024 | 21.71 | 21.74 | 21.60 | 21.60 | 3,756 | -0.29(-1.35%) |
Oct 29, 2024 | 21.87 | 21.90 | 21.82 | 21.89 | 6,110 | +0.00(+0.02%) |
Oct 28, 2024 | 21.86 | 21.96 | 21.86 | 21.89 | 3,778 | +0.04(+0.18%) |
Oct 25, 2024 | 21.91 | 21.97 | 21.80 | 21.85 | 3,356 | -0.03(-0.14%) |
Oct 24, 2024 | 22.12 | 22.12 | 21.82 | 21.88 | 2,352 | -0.06(-0.27%) |
Oct 23, 2024 | 21.76 | 22.09 | 21.76 | 21.94 | 10,346 | +0.02(+0.09%) |
Oct 22, 2024 | 22.03 | 22.03 | 21.84 | 21.92 | 5,212 | -0.14(-0.63%) |
Oct 21, 2024 | 21.97 | 22.21 | 21.97 | 22.06 | 4,650 | -0.14(-0.63%) |
Oct 18, 2024 | 22.38 | 22.40 | 22.20 | 22.20 | 7,648 | -0.06(-0.27%) |
Oct 17, 2024 | 22.48 | 22.48 | 22.26 | 22.26 | 3,770 | -0.27(-1.20%) |
Oct 16, 2024 | 22.61 | 22.67 | 22.38 | 22.53 | 9,412 | +0.11(+0.49%) |
Oct 15, 2024 | 22.61 | 22.61 | 22.42 | 22.42 | 8,647 | -0.31(-1.36%) |
Oct 14, 2024 | 22.66 | 22.78 | 22.66 | 22.73 | 4,412 | +0.08(+0.35%) |
Oct 11, 2024 | 22.60 | 22.74 | 22.60 | 22.65 | 3,934 | -0.07(-0.31%) |
Oct 10, 2024 | 22.80 | 22.80 | 22.63 | 22.72 | 5,847 | -0.06(-0.26%) |
Oct 09, 2024 | 22.77 | 22.80 | 22.74 | 22.78 | 10,658 | +0.10(+0.44%) |
Oct 08, 2024 | 22.66 | 22.71 | 22.66 | 22.68 | 4,511 | -0.08(-0.35%) |
Oct 07, 2024 | 22.61 | 22.83 | 22.61 | 22.76 | 49,240 | +0.18(+0.80%) |
Oct 04, 2024 | 22.87 | 22.87 | 22.55 | 22.58 | 16,819 | +0.06(+0.27%) |
Oct 03, 2024 | 22.74 | 22.74 | 22.48 | 22.52 | 7,168 | -0.27(-1.18%) |
Oct 02, 2024 | 22.82 | 22.82 | 22.74 | 22.79 | 13,539 | +0.04(+0.18%) |