Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 17, 2025 | 22.38 | 22.49 | 22.26 | 22.29 | 3,808,257 | +0.00(+0.00%) |
Jan 16, 2025 | 22.07 | 22.33 | 22.02 | 22.29 | 5,106,761 | +0.26(+1.18%) |
Jan 15, 2025 | 22.56 | 22.63 | 21.92 | 22.03 | 4,080,860 | +0.02(+0.09%) |
Jan 14, 2025 | 22.11 | 22.16 | 21.95 | 22.01 | 3,471,226 | -0.06(-0.27%) |
Jan 13, 2025 | 21.66 | 22.10 | 21.57 | 22.07 | 4,974,147 | +0.41(+1.89%) |
Jan 10, 2025 | 21.59 | 21.77 | 21.48 | 21.66 | 5,053,004 | -0.38(-1.72%) |
Jan 08, 2025 | 21.93 | 22.12 | 21.82 | 22.04 | 3,889,356 | +0.07(+0.32%) |
Jan 07, 2025 | 22.39 | 22.62 | 21.87 | 21.97 | 4,014,179 | -0.37(-1.66%) |
Jan 06, 2025 | 23.19 | 23.19 | 22.25 | 22.34 | 6,972,106 | -0.83(-3.58%) |
Jan 03, 2025 | 23.08 | 23.25 | 22.99 | 23.17 | 2,875,318 | +0.20(+0.87%) |
Jan 02, 2025 | 23.30 | 23.45 | 22.83 | 22.97 | 3,418,200 | -0.46(-1.96%) |
Dec 31, 2024 | 23.43 | 0 | +0.20(+0.86%) | |||
Dec 30, 2024 | 23.23 | 23.29 | 22.92 | 23.23 | 2,894,981 | -0.14(-0.60%) |
Dec 27, 2024 | 23.50 | 23.71 | 23.29 | 23.37 | 2,023,544 | -0.24(-1.02%) |
Dec 26, 2024 | 23.49 | 23.73 | 23.46 | 23.61 | 1,580,761 | -0.01(-0.04%) |
Dec 24, 2024 | 23.32 | 23.66 | 23.30 | 23.62 | 1,557,415 | +0.19(+0.81%) |
Dec 23, 2024 | 23.32 | 23.50 | 23.20 | 23.43 | 3,739,776 | +0.01(+0.04%) |
Dec 20, 2024 | 23.04 | 23.61 | 23.01 | 23.42 | 9,672,419 | +0.42(+1.80%) |
Dec 19, 2024 | 23.28 | 23.52 | 22.99 | 23.00 | 2,822,586 | -0.28(-1.18%) |
Dec 18, 2024 | 24.25 | 24.49 | 23.27 | 23.28 | 3,858,212 | -1.02(-4.20%) |
Dec 17, 2024 | 24.26 | 24.62 | 24.16 | 24.30 | 3,350,925 | -0.13(-0.53%) |
Dec 16, 2024 | 24.52 | 25.06 | 24.39 | 24.43 | 4,758,533 | -0.18(-0.73%) |
Dec 13, 2024 | 24.37 | 24.64 | 24.34 | 24.61 | 4,224,304 | +0.12(+0.49%) |
Dec 12, 2024 | 24.41 | 24.75 | 24.36 | 24.49 | 2,883,002 | +0.04(+0.16%) |
Dec 11, 2024 | 24.76 | 24.85 | 24.36 | 24.45 | 4,524,361 | -0.28(-1.13%) |
Dec 10, 2024 | 25.04 | 25.05 | 24.64 | 24.73 | 5,385,604 | -0.31(-1.24%) |
Dec 09, 2024 | 25.16 | 25.19 | 24.95 | 25.04 | 3,109,773 | -0.15(-0.60%) |
Dec 06, 2024 | 25.21 | 25.26 | 25.08 | 25.19 | 2,143,479 | +0.09(+0.36%) |
Dec 05, 2024 | 25.00 | 25.18 | 24.93 | 25.10 | 4,036,156 | +0.05(+0.20%) |
Dec 04, 2024 | 25.00 | 25.09 | 24.89 | 25.05 | 2,991,018 | +0.09(+0.36%) |
Dec 03, 2024 | 25.07 | 25.14 | 24.77 | 24.96 | 2,596,444 | -0.01(-0.04%) |
Dec 02, 2024 | 25.18 | 25.28 | 24.90 | 24.97 | 3,171,483 | -0.35(-1.37%) |
Nov 29, 2024 | 25.54 | 25.57 | 25.29 | 25.32 | 4,606,603 | -0.21(-0.81%) |
Nov 27, 2024 | 25.37 | 25.55 | 25.26 | 25.53 | 3,898,777 | +0.32(+1.26%) |
Nov 26, 2024 | 25.26 | 25.30 | 25.05 | 25.21 | 3,641,052 | -0.08(-0.31%) |
Nov 25, 2024 | 25.26 | 25.32 | 25.06 | 25.29 | 6,309,506 | +0.17(+0.67%) |
Nov 22, 2024 | 25.21 | 25.21 | 25.05 | 25.12 | 2,932,305 | +0.06(+0.24%) |
Nov 21, 2024 | 24.90 | 25.09 | 24.84 | 25.06 | 3,834,251 | +0.22(+0.88%) |
Nov 20, 2024 | 24.78 | 24.91 | 24.65 | 24.84 | 3,307,862 | +0.04(+0.16%) |
Nov 19, 2024 | 24.67 | 24.82 | 24.60 | 24.80 | 6,392,570 | -0.05(-0.20%) |
Nov 18, 2024 | 24.52 | 24.87 | 24.43 | 24.85 | 3,044,607 | +0.21(+0.84%) |
Nov 15, 2024 | 24.46 | 24.70 | 24.31 | 24.64 | 3,176,202 | +0.17(+0.69%) |
Nov 14, 2024 | 24.47 | 24.55 | 24.33 | 24.48 | 3,074,505 | -0.10(-0.40%) |
Nov 13, 2024 | 24.63 | 24.75 | 24.41 | 24.57 | 6,085,402 | +0.14(+0.57%) |
Nov 12, 2024 | 24.85 | 24.94 | 24.42 | 24.44 | 3,930,511 | -0.38(-1.52%) |
Nov 11, 2024 | 24.77 | 24.85 | 24.62 | 24.81 | 3,550,310 | +0.13(+0.52%) |
Nov 08, 2024 | 24.57 | 24.82 | 24.49 | 24.68 | 3,901,772 | +0.27(+1.10%) |
Nov 07, 2024 | 24.08 | 24.51 | 24.00 | 24.42 | 4,589,362 | +0.34(+1.40%) |
Nov 06, 2024 | 24.70 | 24.76 | 23.87 | 24.08 | 8,221,449 | -0.33(-1.34%) |
Nov 05, 2024 | 23.90 | 24.42 | 23.82 | 24.41 | 2,544,918 | +0.43(+1.78%) |
Nov 04, 2024 | 23.78 | 24.18 | 23.74 | 23.98 | 3,137,161 | +0.39(+1.64%) |