Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 21.41 | 22.13 | 21.21 | 21.96 | 6,308,928 | +0.24(+1.10%) |
Dec 19, 2024 | 21.72 | 22.06 | 21.44 | 21.72 | 5,077,667 | +0.14(+0.65%) |
Dec 18, 2024 | 22.60 | 23.22 | 21.40 | 21.58 | 5,884,291 | -1.01(-4.47%) |
Dec 17, 2024 | 24.36 | 24.47 | 22.47 | 22.59 | 8,389,034 | -2.33(-9.35%) |
Dec 16, 2024 | 24.96 | 25.36 | 24.88 | 24.92 | 3,327,311 | -0.12(-0.48%) |
Dec 13, 2024 | 25.31 | 25.59 | 24.41 | 25.04 | 4,228,460 | -0.24(-0.95%) |
Dec 12, 2024 | 25.00 | 25.57 | 24.97 | 25.28 | 4,615,856 | +0.23(+0.92%) |
Dec 11, 2024 | 25.50 | 25.63 | 24.98 | 25.05 | 3,247,872 | -0.40(-1.57%) |
Dec 10, 2024 | 25.60 | 26.18 | 25.36 | 25.45 | 4,911,327 | -0.09(-0.35%) |
Dec 09, 2024 | 25.85 | 26.00 | 25.45 | 25.54 | 2,916,647 | -0.37(-1.43%) |
Dec 06, 2024 | 25.63 | 26.03 | 25.63 | 25.91 | 3,723,248 | +0.25(+0.97%) |
Dec 05, 2024 | 25.35 | 26.14 | 25.30 | 25.66 | 6,379,714 | +0.46(+1.83%) |
Dec 04, 2024 | 24.94 | 25.20 | 24.94 | 25.20 | 3,211,262 | +0.30(+1.20%) |
Dec 03, 2024 | 24.71 | 25.06 | 24.65 | 24.90 | 3,893,338 | +0.26(+1.06%) |
Dec 02, 2024 | 24.93 | 25.19 | 24.62 | 24.64 | 5,153,681 | -0.32(-1.28%) |
Nov 29, 2024 | 24.78 | 24.97 | 24.72 | 24.96 | 1,652,161 | +0.14(+0.56%) |
Nov 28, 2024 | 24.58 | 24.94 | 24.55 | 24.82 | 1,038,123 | +0.19(+0.77%) |
Nov 27, 2024 | 24.60 | 24.80 | 24.45 | 24.63 | 1,875,459 | -0.05(-0.20%) |
Nov 26, 2024 | 24.99 | 25.00 | 24.61 | 24.68 | 2,398,643 | -0.01(-0.04%) |
Nov 25, 2024 | 24.21 | 24.99 | 24.20 | 24.69 | 6,913,314 | +0.49(+2.02%) |
Nov 22, 2024 | 23.92 | 24.42 | 23.80 | 24.20 | 2,701,232 | +0.24(+1.00%) |
Nov 21, 2024 | 23.18 | 24.12 | 23.18 | 23.96 | 4,208,175 | +0.75(+3.23%) |
Nov 20, 2024 | 23.29 | 23.36 | 22.77 | 23.21 | 4,406,121 | -0.19(-0.81%) |
Nov 19, 2024 | 23.50 | 23.91 | 23.28 | 23.40 | 3,815,671 | -0.57(-2.38%) |
Nov 18, 2024 | 24.49 | 24.98 | 23.85 | 23.97 | 6,578,121 | -0.53(-2.16%) |
Nov 15, 2024 | 24.55 | 24.81 | 24.11 | 24.50 | 3,154,614 | -0.07(-0.28%) |
Nov 14, 2024 | 24.19 | 24.99 | 24.19 | 24.57 | 4,435,483 | +0.38(+1.57%) |
Nov 13, 2024 | 23.32 | 24.21 | 23.32 | 24.19 | 4,788,970 | +0.79(+3.38%) |
Nov 12, 2024 | 23.00 | 23.49 | 22.98 | 23.40 | 2,914,258 | +0.27(+1.17%) |
Nov 11, 2024 | 22.55 | 23.32 | 22.41 | 23.13 | 3,150,032 | +0.59(+2.62%) |
Nov 08, 2024 | 23.00 | 23.10 | 22.06 | 22.54 | 4,491,170 | -0.60(-2.59%) |
Nov 07, 2024 | 23.28 | 23.70 | 23.14 | 23.14 | 4,977,827 | -0.02(-0.09%) |
Nov 06, 2024 | 22.50 | 23.21 | 22.24 | 23.16 | 5,795,647 | +0.98(+4.42%) |
Nov 05, 2024 | 21.76 | 22.25 | 21.67 | 22.18 | 4,748,081 | +0.44(+2.02%) |
Nov 04, 2024 | 21.50 | 21.97 | 21.43 | 21.74 | 6,198,724 | +0.23(+1.07%) |
Nov 01, 2024 | 19.81 | 21.61 | 19.81 | 21.51 | 17,130,602 | +2.64(+13.99%) |
Oct 31, 2024 | 19.15 | 19.19 | 18.62 | 18.87 | 2,691,637 | -0.31(-1.62%) |
Oct 30, 2024 | 19.01 | 19.47 | 19.01 | 19.18 | 2,638,473 | +0.02(+0.10%) |
Oct 29, 2024 | 19.10 | 19.20 | 18.88 | 19.16 | 2,118,217 | -0.09(-0.47%) |
Oct 28, 2024 | 19.12 | 19.28 | 19.05 | 19.25 | 2,543,245 | +0.33(+1.74%) |
Oct 25, 2024 | 18.93 | 19.11 | 18.78 | 18.92 | 1,830,284 | +0.14(+0.75%) |
Oct 24, 2024 | 19.14 | 19.33 | 18.56 | 18.78 | 2,651,636 | -0.38(-1.98%) |
Oct 23, 2024 | 19.06 | 19.44 | 18.93 | 19.16 | 4,872,065 | +0.01(+0.05%) |
Oct 22, 2024 | 18.30 | 19.22 | 18.30 | 19.15 | 5,199,206 | +0.84(+4.59%) |
Oct 21, 2024 | 18.17 | 18.41 | 18.16 | 18.31 | 1,908,453 | +0.03(+0.16%) |
Oct 18, 2024 | 18.22 | 18.50 | 18.18 | 18.28 | 2,613,558 | +0.09(+0.49%) |
Oct 17, 2024 | 18.00 | 18.27 | 17.94 | 18.19 | 3,954,149 | +0.21(+1.17%) |
Oct 16, 2024 | 17.22 | 18.03 | 17.22 | 17.98 | 5,607,228 | +0.75(+4.35%) |
Oct 15, 2024 | 17.22 | 17.46 | 17.15 | 17.23 | 2,060,136 | +0.08(+0.47%) |
Oct 11, 2024 | 17.15 | 0 | -0.24(-1.38%) | |||
Oct 10, 2024 | 16.50 | 17.52 | 16.50 | 17.39 | 5,587,743 | +0.74(+4.44%) |
Oct 09, 2024 | 16.40 | 16.65 | 16.39 | 16.65 | 1,899,958 | +0.24(+1.46%) |
Oct 08, 2024 | 16.22 | 16.56 | 16.21 | 16.41 | 2,536,765 | +0.19(+1.17%) |
Oct 07, 2024 | 16.41 | 16.46 | 16.13 | 16.22 | 1,442,667 | -0.20(-1.22%) |
Oct 04, 2024 | 16.40 | 16.60 | 16.33 | 16.42 | 2,051,861 | +0.16(+0.98%) |
Oct 03, 2024 | 16.31 | 16.31 | 16.00 | 16.26 | 2,834,925 | -0.05(-0.31%) |
Oct 02, 2024 | 16.01 | 16.45 | 15.99 | 16.31 | 1,497,041 | +0.18(+1.12%) |