Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2024 | 22.50 | 22.50 | 21.97 | 22.16 | 578,217 | -0.35(-1.55%) |
Dec 02, 2024 | 22.40 | 22.72 | 22.23 | 22.51 | 864,005 | +0.01(+0.04%) |
Nov 29, 2024 | 22.43 | 22.63 | 22.23 | 22.50 | 502,865 | +0.12(+0.54%) |
Nov 27, 2024 | 22.55 | 22.85 | 22.32 | 22.38 | 692,188 | -0.15(-0.67%) |
Nov 26, 2024 | 22.60 | 22.77 | 22.40 | 22.53 | 848,519 | -0.07(-0.31%) |
Nov 25, 2024 | 22.68 | 23.03 | 22.43 | 22.60 | 2,022,630 | +0.30(+1.35%) |
Nov 22, 2024 | 21.96 | 22.55 | 21.85 | 22.30 | 1,067,442 | +0.48(+2.20%) |
Nov 21, 2024 | 21.36 | 21.89 | 21.01 | 21.82 | 886,398 | +0.65(+3.07%) |
Nov 20, 2024 | 19.58 | 21.24 | 19.53 | 21.17 | 1,620,085 | +1.58(+8.07%) |
Nov 19, 2024 | 19.31 | 19.60 | 19.15 | 19.59 | 1,155,477 | -0.10(-0.51%) |
Nov 18, 2024 | 20.70 | 20.84 | 19.61 | 19.69 | 1,276,213 | -1.12(-5.38%) |
Nov 15, 2024 | 21.46 | 21.81 | 20.75 | 20.81 | 844,706 | -0.87(-4.01%) |
Nov 14, 2024 | 22.44 | 22.44 | 21.68 | 21.68 | 1,473,575 | -0.73(-3.26%) |
Nov 13, 2024 | 22.82 | 22.89 | 22.39 | 22.41 | 1,126,492 | -0.42(-1.84%) |
Nov 12, 2024 | 22.82 | 23.18 | 22.59 | 22.83 | 2,185,562 | +0.06(+0.26%) |
Nov 11, 2024 | 22.37 | 23.05 | 22.09 | 22.77 | 2,324,161 | +1.11(+5.12%) |
Nov 08, 2024 | 23.71 | 24.83 | 21.53 | 21.66 | 5,981,678 | -0.92(-4.07%) |
Nov 07, 2024 | 21.44 | 22.60 | 21.25 | 22.58 | 2,065,087 | +1.15(+5.37%) |
Nov 06, 2024 | 21.17 | 21.98 | 21.02 | 21.43 | 931,818 | +0.66(+3.18%) |
Nov 05, 2024 | 20.42 | 20.86 | 20.29 | 20.77 | 866,489 | +0.27(+1.32%) |
Nov 04, 2024 | 19.95 | 20.52 | 19.92 | 20.50 | 775,939 | +0.48(+2.40%) |
Nov 01, 2024 | 19.95 | 20.33 | 19.77 | 20.02 | 994,069 | +0.16(+0.81%) |
Oct 31, 2024 | 20.80 | 20.99 | 19.85 | 19.86 | 1,002,162 | -0.92(-4.43%) |
Oct 30, 2024 | 20.85 | 21.24 | 20.71 | 20.78 | 602,949 | -0.14(-0.67%) |
Oct 29, 2024 | 20.19 | 21.08 | 20.16 | 20.92 | 980,417 | +0.65(+3.21%) |
Oct 28, 2024 | 19.95 | 20.39 | 19.95 | 20.27 | 774,664 | +0.40(+2.01%) |
Oct 25, 2024 | 20.00 | 20.12 | 19.66 | 19.87 | 764,115 | -0.07(-0.35%) |
Oct 24, 2024 | 20.08 | 20.18 | 19.93 | 19.94 | 656,672 | -0.13(-0.65%) |
Oct 23, 2024 | 20.38 | 20.55 | 19.87 | 20.07 | 570,738 | -0.39(-1.91%) |
Oct 22, 2024 | 20.62 | 20.77 | 20.43 | 20.46 | 688,482 | -0.25(-1.21%) |
Oct 21, 2024 | 20.99 | 21.23 | 20.65 | 20.71 | 819,895 | -0.34(-1.62%) |
Oct 18, 2024 | 21.35 | 21.35 | 21.04 | 21.05 | 1,161,883 | -0.21(-0.99%) |
Oct 17, 2024 | 20.86 | 21.35 | 20.63 | 21.26 | 706,355 | +0.26(+1.24%) |
Oct 16, 2024 | 20.51 | 21.09 | 20.48 | 21.00 | 1,021,949 | +0.63(+3.09%) |
Oct 15, 2024 | 20.25 | 20.77 | 20.23 | 20.37 | 1,952,605 | +0.26(+1.29%) |
Oct 14, 2024 | 20.04 | 20.30 | 19.83 | 20.11 | 1,622,435 | +0.09(+0.45%) |
Oct 11, 2024 | 19.98 | 20.32 | 19.89 | 20.02 | 1,605,603 | +0.11(+0.55%) |
Oct 10, 2024 | 20.15 | 20.18 | 19.72 | 19.91 | 1,916,651 | -0.35(-1.73%) |
Oct 09, 2024 | 20.52 | 20.58 | 20.16 | 20.26 | 645,049 | -0.21(-1.03%) |
Oct 08, 2024 | 20.61 | 20.88 | 20.28 | 20.47 | 938,682 | -0.06(-0.29%) |
Oct 07, 2024 | 20.76 | 20.80 | 20.52 | 20.53 | 994,895 | -0.31(-1.49%) |
Oct 04, 2024 | 21.05 | 21.19 | 20.70 | 20.84 | 453,232 | +0.04(+0.19%) |
Oct 03, 2024 | 20.09 | 20.94 | 20.06 | 20.80 | 900,025 | +0.61(+3.02%) |
Oct 02, 2024 | 20.11 | 20.45 | 20.05 | 20.19 | 932,784 | +0.12(+0.60%) |