Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 20.08 | 20.42 | 19.76 | 19.80 | 600,373 | -0.53(-2.61%) |
Dec 11, 2024 | 19.85 | 20.40 | 19.40 | 20.33 | 681,028 | +0.57(+2.88%) |
Dec 10, 2024 | 19.25 | 19.85 | 18.76 | 19.76 | 1,097,721 | +0.67(+3.51%) |
Dec 09, 2024 | 19.30 | 19.81 | 18.82 | 19.09 | 949,767 | -0.18(-0.93%) |
Dec 06, 2024 | 18.67 | 19.40 | 18.67 | 19.27 | 1,594,990 | +0.60(+3.21%) |
Dec 05, 2024 | 19.34 | 19.54 | 18.54 | 18.67 | 1,167,097 | -0.42(-2.20%) |
Dec 04, 2024 | 16.71 | 19.49 | 16.64 | 19.09 | 1,690,944 | +2.41(+14.45%) |
Dec 03, 2024 | 17.94 | 17.94 | 16.41 | 16.68 | 1,419,813 | -1.13(-6.34%) |
Dec 02, 2024 | 16.95 | 17.86 | 16.78 | 17.81 | 589,191 | +0.90(+5.32%) |
Nov 29, 2024 | 16.64 | 17.01 | 16.47 | 16.91 | 296,431 | +0.27(+1.62%) |
Nov 27, 2024 | 16.80 | 17.00 | 16.53 | 16.64 | 487,708 | -0.14(-0.83%) |
Nov 26, 2024 | 17.23 | 17.34 | 16.29 | 16.78 | 475,098 | -0.64(-3.67%) |
Nov 25, 2024 | 17.70 | 18.09 | 17.41 | 17.42 | 532,332 | -0.13(-0.74%) |
Nov 22, 2024 | 17.41 | 17.78 | 17.24 | 17.55 | 495,169 | +0.17(+0.98%) |
Nov 21, 2024 | 17.15 | 17.55 | 17.02 | 17.38 | 397,629 | +0.35(+2.06%) |
Nov 20, 2024 | 16.61 | 17.27 | 16.59 | 17.03 | 466,592 | +0.30(+1.79%) |
Nov 19, 2024 | 16.46 | 16.91 | 16.46 | 16.73 | 919,744 | +0.09(+0.54%) |
Nov 18, 2024 | 16.64 | 16.82 | 16.00 | 16.64 | 621,761 | +0.04(+0.24%) |
Nov 15, 2024 | 16.55 | 16.66 | 16.21 | 16.60 | 780,465 | +0.23(+1.41%) |
Nov 14, 2024 | 16.59 | 16.96 | 16.28 | 16.37 | 434,362 | -0.08(-0.49%) |
Nov 13, 2024 | 16.81 | 17.02 | 16.11 | 16.45 | 650,500 | -0.35(-2.08%) |
Nov 12, 2024 | 17.13 | 17.54 | 16.40 | 16.80 | 732,373 | -0.70(-4.00%) |
Nov 11, 2024 | 17.43 | 17.87 | 17.35 | 17.50 | 536,041 | +0.26(+1.51%) |
Nov 08, 2024 | 17.59 | 18.34 | 17.19 | 17.24 | 756,242 | -0.46(-2.60%) |
Nov 07, 2024 | 17.58 | 18.22 | 17.03 | 17.70 | 607,633 | +0.03(+0.17%) |
Nov 06, 2024 | 18.01 | 18.30 | 17.16 | 17.67 | 728,326 | +0.39(+2.26%) |
Nov 05, 2024 | 16.31 | 17.53 | 16.24 | 17.28 | 560,416 | +0.83(+5.05%) |
Nov 04, 2024 | 16.54 | 16.95 | 16.09 | 16.45 | 474,335 | -0.12(-0.72%) |
Nov 01, 2024 | 16.79 | 17.07 | 16.40 | 16.57 | 466,978 | -0.03(-0.18%) |
Oct 31, 2024 | 16.83 | 16.92 | 16.20 | 16.60 | 573,604 | -0.27(-1.60%) |
Oct 30, 2024 | 16.98 | 17.43 | 16.74 | 16.87 | 398,883 | -0.31(-1.80%) |
Oct 29, 2024 | 17.13 | 17.28 | 16.99 | 17.18 | 409,195 | +0.05(+0.29%) |
Oct 28, 2024 | 16.88 | 17.57 | 16.71 | 17.13 | 387,624 | +0.30(+1.78%) |
Oct 25, 2024 | 17.03 | 17.34 | 16.81 | 16.83 | 341,311 | -0.19(-1.12%) |
Oct 24, 2024 | 17.32 | 17.49 | 17.00 | 17.02 | 387,696 | -0.36(-2.07%) |
Oct 23, 2024 | 17.60 | 17.70 | 17.09 | 17.38 | 505,091 | -0.25(-1.42%) |
Oct 22, 2024 | 17.32 | 17.69 | 17.09 | 17.63 | 575,001 | +0.30(+1.73%) |
Oct 21, 2024 | 17.30 | 17.56 | 17.00 | 17.33 | 600,193 | -0.16(-0.91%) |
Oct 18, 2024 | 16.96 | 17.53 | 16.65 | 17.49 | 580,820 | +0.54(+3.19%) |
Oct 17, 2024 | 16.59 | 17.22 | 16.43 | 16.95 | 531,142 | +0.32(+1.92%) |
Oct 16, 2024 | 16.76 | 16.93 | 16.56 | 16.63 | 389,167 | -0.06(-0.36%) |
Oct 15, 2024 | 16.29 | 16.84 | 16.29 | 16.69 | 741,782 | +0.37(+2.27%) |
Oct 14, 2024 | 16.25 | 16.39 | 15.92 | 16.32 | 376,111 | +0.10(+0.62%) |
Oct 11, 2024 | 15.50 | 16.31 | 15.50 | 16.22 | 751,339 | +0.71(+4.58%) |
Oct 10, 2024 | 15.47 | 15.61 | 15.16 | 15.51 | 640,044 | -0.07(-0.45%) |
Oct 09, 2024 | 15.80 | 16.17 | 15.47 | 15.58 | 471,100 | -0.08(-0.51%) |
Oct 08, 2024 | 15.90 | 16.11 | 15.64 | 15.66 | 915,871 | -0.33(-2.06%) |
Oct 07, 2024 | 16.55 | 16.59 | 15.67 | 15.99 | 671,279 | -0.53(-3.18%) |
Oct 04, 2024 | 16.05 | 16.63 | 15.90 | 16.52 | 669,680 | +0.62(+3.93%) |
Oct 03, 2024 | 15.37 | 16.27 | 15.30 | 15.89 | 861,905 | +0.36(+2.32%) |
Oct 02, 2024 | 15.18 | 15.60 | 14.91 | 15.53 | 683,940 | +0.23(+1.50%) |