Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2024 | 23.31 | 23.31 | 22.78 | 23.05 | 7,660 | -0.38(-1.62%) |
Dec 26, 2024 | 23.35 | 23.57 | 23.15 | 23.43 | 4,938 | -0.12(-0.51%) |
Dec 24, 2024 | 23.11 | 23.55 | 23.11 | 23.55 | 839 | +0.80(+3.53%) |
Dec 23, 2024 | 23.14 | 23.14 | 22.57 | 22.75 | 4,680 | -4.55(-16.68%) |
Dec 20, 2024 | 26.60 | 27.45 | 26.60 | 27.30 | 883 | +0.24(+0.90%) |
Dec 19, 2024 | 28.11 | 28.11 | 27.06 | 27.06 | 2,068 | -0.82(-2.94%) |
Dec 18, 2024 | 29.36 | 29.36 | 27.65 | 27.88 | 2,139 | -1.77(-5.97%) |
Dec 17, 2024 | 29.64 | 29.64 | 29.52 | 29.64 | 325 | -0.24(-0.82%) |
Dec 16, 2024 | 29.36 | 30.36 | 29.36 | 29.89 | 1,315 | +0.97(+3.36%) |
Dec 13, 2024 | 29.07 | 29.07 | 28.73 | 28.92 | 1,333 | +0.14(+0.48%) |
Dec 12, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 344 | +0.01(+0.02%) |
Dec 11, 2024 | 28.64 | 28.77 | 28.61 | 28.77 | 2,751 | +0.80(+2.86%) |
Dec 10, 2024 | 28.66 | 28.66 | 27.95 | 27.97 | 962 | -0.67(-2.35%) |
Dec 09, 2024 | 29.67 | 29.67 | 28.64 | 28.65 | 2,923 | -0.93(-3.15%) |
Dec 06, 2024 | 28.99 | 29.73 | 28.99 | 29.58 | 1,644 | +1.03(+3.62%) |
Dec 05, 2024 | 29.54 | 29.56 | 28.51 | 28.54 | 1,229 | -0.14(-0.51%) |
Dec 04, 2024 | 28.19 | 28.69 | 28.03 | 28.69 | 1,174 | +0.94(+3.38%) |
Dec 03, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 340 | -0.08(-0.30%) |
Dec 02, 2024 | 28.44 | 28.44 | 27.83 | 27.84 | 4,337 | -0.43(-1.53%) |
Nov 29, 2024 | 28.08 | 28.57 | 28.08 | 28.27 | 1,594 | +0.53(+1.92%) |
Nov 27, 2024 | 27.49 | 27.73 | 27.49 | 27.73 | 676 | +0.84(+3.12%) |
Nov 26, 2024 | 27.49 | 27.49 | 26.89 | 26.89 | 426 | -0.89(-3.21%) |
Nov 25, 2024 | 27.69 | 27.78 | 27.69 | 27.78 | 511 | -0.27(-0.95%) |
Nov 22, 2024 | 27.49 | 28.05 | 27.49 | 28.05 | 1,503 | +0.53(+1.93%) |
Nov 21, 2024 | 27.70 | 27.98 | 27.23 | 27.52 | 6,982 | +0.02(+0.07%) |
Nov 20, 2024 | 27.88 | 27.88 | 27.50 | 27.50 | 642 | +0.26(+0.96%) |
Nov 19, 2024 | 27.17 | 27.51 | 27.10 | 27.24 | 15,407 | +0.40(+1.48%) |
Nov 18, 2024 | 26.03 | 27.12 | 26.03 | 26.84 | 26,543 | +0.63(+2.41%) |
Nov 15, 2024 | 25.83 | 26.21 | 25.80 | 26.21 | 1,501 | +0.36(+1.39%) |
Nov 14, 2024 | 26.61 | 26.61 | 25.85 | 25.85 | 1,721 | -0.50(-1.91%) |
Nov 13, 2024 | 27.74 | 28.02 | 26.35 | 26.35 | 1,480 | -0.99(-3.63%) |
Nov 12, 2024 | 26.86 | 27.35 | 26.86 | 27.35 | 1,102 | -0.08(-0.28%) |
Nov 11, 2024 | 26.28 | 27.46 | 26.28 | 27.43 | 2,730 | +2.27(+9.02%) |
Nov 08, 2024 | 25.16 | 25.16 | 24.98 | 25.16 | 2,714 | +0.05(+0.21%) |
Nov 07, 2024 | 24.56 | 25.13 | 24.34 | 25.10 | 1,794 | +0.53(+2.17%) |
Nov 06, 2024 | 23.83 | 24.58 | 23.83 | 24.57 | 3,660 | +2.03(+9.01%) |
Nov 05, 2024 | 22.59 | 22.69 | 22.54 | 22.54 | 1,194 | +0.63(+2.88%) |
Nov 04, 2024 | 22.24 | 22.24 | 21.87 | 21.91 | 701 | -0.43(-1.92%) |
Nov 01, 2024 | 22.64 | 22.64 | 22.34 | 22.34 | 281 | -0.14(-0.61%) |
Oct 31, 2024 | 22.70 | 22.70 | 22.47 | 22.47 | 463 | -1.01(-4.31%) |
Oct 30, 2024 | 23.67 | 23.69 | 23.48 | 23.48 | 866 | -0.26(-1.08%) |
Oct 29, 2024 | 23.81 | 23.81 | 23.74 | 23.74 | 582 | +0.27(+1.17%) |
Oct 28, 2024 | 23.31 | 23.49 | 23.31 | 23.47 | 356 | +0.89(+3.95%) |
Oct 25, 2024 | 22.99 | 22.99 | 22.57 | 22.57 | 392 | -0.25(-1.09%) |
Oct 24, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 82 | +0.34(+1.51%) |
Oct 23, 2024 | 22.21 | 22.48 | 22.21 | 22.48 | 424 | -0.55(-2.40%) |
Oct 22, 2024 | 22.93 | 23.04 | 22.93 | 23.04 | 1,057 | +0.03(+0.12%) |
Oct 21, 2024 | 22.75 | 23.01 | 22.75 | 23.01 | 1,103 | +0.07(+0.30%) |
Oct 18, 2024 | 22.73 | 22.97 | 22.73 | 22.94 | 1,886 | +0.64(+2.85%) |
Oct 17, 2024 | 22.40 | 22.54 | 22.30 | 22.30 | 284 | -0.20(-0.90%) |
Oct 16, 2024 | 22.05 | 22.51 | 22.05 | 22.51 | 350 | +0.55(+2.50%) |
Oct 15, 2024 | 22.41 | 22.41 | 21.96 | 21.96 | 244 | -0.20(-0.91%) |
Oct 14, 2024 | 21.95 | 22.22 | 21.95 | 22.16 | 1,402 | +0.52(+2.41%) |
Oct 11, 2024 | 21.42 | 21.64 | 21.42 | 21.64 | 7,798 | +0.72(+3.44%) |
Oct 10, 2024 | 20.77 | 20.92 | 20.77 | 20.92 | 128 | -0.17(-0.78%) |
Oct 09, 2024 | 21.06 | 21.08 | 21.06 | 21.08 | 248 | -0.24(-1.11%) |
Oct 08, 2024 | 21.29 | 21.32 | 21.29 | 21.32 | 117 | -0.07(-0.35%) |
Oct 07, 2024 | 21.37 | 21.39 | 21.37 | 21.39 | 164 | -0.08(-0.39%) |
Oct 04, 2024 | 21.46 | 21.48 | 21.46 | 21.48 | 223 | +0.45(+2.13%) |
Oct 03, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 9 | +0.01(+0.03%) |
Oct 02, 2024 | 21.04 | 21.04 | 20.99 | 21.02 | 418 | +0.10(+0.49%) |