Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 23.12 | 23.25 | 23.10 | 23.23 | 4,587,463 | +0.11(+0.48%) |
Nov 21, 2024 | 23.09 | 23.17 | 22.87 | 23.12 | 3,056,543 | +0.16(+0.70%) |
Nov 20, 2024 | 22.95 | 22.96 | 22.73 | 22.96 | 2,115,737 | +0.02(+0.09%) |
Nov 19, 2024 | 22.71 | 22.96 | 22.68 | 22.94 | 2,415,644 | +0.10(+0.44%) |
Nov 18, 2024 | 22.77 | 22.89 | 22.72 | 22.84 | 2,046,749 | +0.10(+0.44%) |
Nov 15, 2024 | 22.90 | 22.91 | 22.66 | 22.74 | 3,856,701 | -0.30(-1.30%) |
Nov 14, 2024 | 23.22 | 23.23 | 23.01 | 23.04 | 2,361,252 | -0.16(-0.69%) |
Nov 13, 2024 | 23.24 | 23.30 | 23.15 | 23.20 | 2,333,557 | -0.01(-0.04%) |
Nov 12, 2024 | 23.29 | 23.32 | 23.11 | 23.21 | 2,028,992 | -0.10(-0.43%) |
Nov 11, 2024 | 23.32 | 23.34 | 23.23 | 23.31 | 2,326,246 | +0.07(+0.30%) |
Nov 08, 2024 | 23.15 | 23.29 | 23.13 | 23.24 | 2,949,798 | +0.11(+0.48%) |
Nov 07, 2024 | 23.03 | 23.18 | 23.03 | 23.13 | 2,492,149 | +0.16(+0.70%) |
Nov 06, 2024 | 22.85 | 22.99 | 22.72 | 22.97 | 3,923,946 | +0.62(+2.77%) |
Nov 05, 2024 | 22.10 | 22.35 | 22.07 | 22.35 | 2,357,988 | +0.29(+1.31%) |
Nov 04, 2024 | 22.10 | 22.16 | 21.99 | 22.06 | 2,477,459 | -0.05(-0.23%) |
Nov 01, 2024 | 22.12 | 22.27 | 22.08 | 22.11 | 1,828,574 | +0.10(+0.45%) |
Oct 31, 2024 | 22.29 | 22.29 | 22.00 | 22.01 | 2,230,429 | -0.42(-1.87%) |
Oct 30, 2024 | 22.45 | 22.57 | 22.40 | 22.43 | 1,425,201 | -0.04(-0.18%) |
Oct 29, 2024 | 22.41 | 22.53 | 22.35 | 22.47 | 2,174,352 | +0.01(+0.04%) |
Oct 28, 2024 | 22.49 | 22.51 | 22.44 | 22.46 | 2,589,562 | +0.10(+0.45%) |
Oct 25, 2024 | 22.45 | 22.57 | 22.33 | 22.36 | 1,754,224 | -0.01(-0.04%) |
Oct 24, 2024 | 22.39 | 22.41 | 22.27 | 22.37 | 1,487,834 | +0.04(+0.18%) |
Oct 23, 2024 | 22.46 | 22.46 | 22.18 | 22.33 | 2,255,171 | -0.20(-0.89%) |
Oct 22, 2024 | 22.46 | 22.57 | 22.43 | 22.53 | 1,805,180 | -0.03(-0.13%) |
Oct 21, 2024 | 22.59 | 22.61 | 22.43 | 22.56 | 2,029,305 | -0.06(-0.27%) |
Oct 18, 2024 | 22.60 | 22.64 | 22.55 | 22.62 | 2,288,806 | +0.08(+0.35%) |
Oct 17, 2024 | 22.65 | 22.66 | 22.52 | 22.54 | 1,508,521 | +0.00(+0.00%) |
Oct 16, 2024 | 22.45 | 22.55 | 22.40 | 22.54 | 1,689,976 | +0.12(+0.54%) |
Oct 15, 2024 | 22.58 | 22.61 | 22.38 | 22.42 | 1,849,004 | -0.15(-0.66%) |
Oct 14, 2024 | 22.47 | 22.61 | 22.44 | 22.57 | 1,669,403 | +0.17(+0.76%) |
Oct 11, 2024 | 22.22 | 22.42 | 22.22 | 22.40 | 1,249,321 | +0.17(+0.75%) |
Oct 10, 2024 | 22.22 | 22.28 | 22.16 | 22.23 | 1,407,474 | -0.04(-0.18%) |
Oct 09, 2024 | 22.13 | 22.29 | 22.10 | 22.27 | 1,607,814 | +0.15(+0.68%) |
Oct 08, 2024 | 22.01 | 22.14 | 21.99 | 22.12 | 1,794,507 | +0.19(+0.85%) |
Oct 07, 2024 | 22.08 | 22.08 | 21.88 | 21.94 | 1,828,020 | -0.20(-0.89%) |
Oct 04, 2024 | 22.09 | 22.14 | 21.95 | 22.13 | 2,081,292 | +0.22(+1.02%) |
Oct 03, 2024 | 21.89 | 21.99 | 21.83 | 21.91 | 2,429,163 | -0.06(-0.26%) |
Oct 02, 2024 | 21.92 | 22.00 | 21.82 | 21.97 | 2,004,939 | +0.01(+0.03%) |
Oct 01, 2024 | 22.15 | 22.15 | 21.85 | 21.96 | 3,452,880 | -0.21(-0.96%) |
Sep 30, 2024 | 22.04 | 22.18 | 21.95 | 22.17 | 3,728,475 | +0.09(+0.42%) |
Sep 27, 2024 | 22.16 | 22.18 | 22.04 | 22.08 | 2,331,288 | -0.02(-0.09%) |
Sep 26, 2024 | 22.17 | 22.20 | 22.01 | 22.10 | 2,897,826 | +0.09(+0.42%) |
Sep 25, 2024 | 22.06 | 22.09 | 21.97 | 22.01 | 1,656,084 | -0.11(-0.48%) |
Sep 24, 2024 | 22.11 | 22.12 | 21.98 | 22.11 | 1,496,079 | +0.05(+0.23%) |
Sep 23, 2024 | 22.06 | 22.08 | 22.00 | 22.06 | 1,480,985 | +0.06(+0.26%) |
Sep 20, 2024 | 22.02 | 22.05 | 21.89 | 22.01 | 2,622,538 | -0.05(-0.23%) |
Sep 19, 2024 | 22.05 | 22.13 | 21.94 | 22.06 | 1,785,979 | +0.37(+1.72%) |
Sep 18, 2024 | 21.77 | 21.97 | 21.66 | 21.68 | 3,736,041 | -0.05(-0.23%) |
Sep 17, 2024 | 21.79 | 21.87 | 21.65 | 21.73 | 1,784,388 | +0.02(+0.08%) |
Sep 16, 2024 | 21.65 | 21.72 | 21.59 | 21.72 | 1,720,490 | +0.05(+0.25%) |
Sep 13, 2024 | 21.57 | 21.70 | 21.55 | 21.66 | 1,854,730 | +0.14(+0.65%) |
Sep 12, 2024 | 21.36 | 21.54 | 21.29 | 21.52 | 1,718,619 | +0.19(+0.87%) |
Sep 11, 2024 | 21.13 | 21.37 | 20.79 | 21.34 | 1,745,918 | +0.20(+0.96%) |
Sep 10, 2024 | 21.12 | 21.14 | 20.92 | 21.13 | 2,133,230 | +0.08(+0.40%) |
Sep 09, 2024 | 20.99 | 21.11 | 20.92 | 21.05 | 1,757,597 | +0.23(+1.09%) |
Sep 06, 2024 | 21.20 | 21.26 | 20.80 | 20.82 | 2,262,100 | -0.36(-1.70%) |
Sep 05, 2024 | 21.24 | 21.34 | 21.09 | 21.18 | 1,835,297 | -0.06(-0.30%) |
Sep 04, 2024 | 21.21 | 21.38 | 21.19 | 21.25 | 2,337,653 | -0.04(-0.20%) |