Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 21.50 | 21.56 | 21.48 | 21.50 | 4,646 | -0.09(-0.40%) |
Dec 11, 2024 | 21.55 | 21.62 | 21.50 | 21.59 | 11,921 | +0.08(+0.38%) |
Dec 10, 2024 | 21.62 | 21.62 | 21.48 | 21.51 | 15,286 | -0.32(-1.48%) |
Dec 09, 2024 | 21.86 | 21.99 | 21.82 | 21.83 | 10,347 | +0.44(+2.06%) |
Dec 06, 2024 | 21.40 | 21.43 | 21.35 | 21.39 | 3,971 | +0.01(+0.04%) |
Dec 05, 2024 | 21.39 | 21.43 | 21.36 | 21.38 | 7,831 | +0.08(+0.38%) |
Dec 04, 2024 | 21.30 | 21.32 | 21.25 | 21.30 | 5,576 | +0.05(+0.24%) |
Dec 03, 2024 | 21.15 | 21.28 | 21.06 | 21.25 | 4,916 | +0.06(+0.28%) |
Dec 02, 2024 | 21.20 | 21.23 | 21.12 | 21.19 | 11,676 | +0.00(+0.02%) |
Nov 29, 2024 | 21.00 | 21.19 | 21.00 | 21.19 | 5,628 | +0.00(+0.02%) |
Nov 27, 2024 | 21.26 | 21.29 | 21.13 | 21.18 | 5,078 | -0.01(-0.04%) |
Nov 26, 2024 | 21.27 | 21.27 | 21.17 | 21.19 | 41,351 | -0.19(-0.87%) |
Nov 25, 2024 | 21.38 | 21.41 | 21.29 | 21.38 | 4,930 | +0.06(+0.27%) |
Nov 22, 2024 | 21.30 | 21.32 | 21.27 | 21.32 | 10,439 | +0.02(+0.08%) |
Nov 21, 2024 | 21.24 | 21.30 | 21.24 | 21.30 | 4,180 | -0.02(-0.10%) |
Nov 20, 2024 | 21.26 | 21.32 | 21.22 | 21.32 | 7,370 | +0.04(+0.19%) |
Nov 19, 2024 | 21.32 | 21.43 | 21.28 | 21.28 | 30,825 | -0.14(-0.63%) |
Nov 18, 2024 | 21.31 | 21.43 | 21.31 | 21.42 | 6,662 | +0.24(+1.11%) |
Nov 15, 2024 | 21.24 | 21.24 | 21.16 | 21.18 | 6,458 | +0.00(+0.01%) |
Nov 14, 2024 | 21.27 | 21.27 | 21.16 | 21.18 | 7,277 | -0.16(-0.74%) |
Nov 13, 2024 | 21.34 | 21.35 | 21.30 | 21.34 | 12,760 | -0.09(-0.42%) |
Nov 12, 2024 | 21.52 | 21.55 | 21.36 | 21.43 | 12,341 | -0.40(-1.82%) |
Nov 11, 2024 | 21.87 | 21.87 | 21.81 | 21.82 | 4,021 | -0.13(-0.59%) |
Nov 08, 2024 | 22.09 | 22.09 | 21.89 | 21.95 | 7,676 | -0.62(-2.72%) |
Nov 07, 2024 | 22.21 | 22.57 | 22.21 | 22.57 | 2,090,502 | +0.66(+2.99%) |
Nov 06, 2024 | 21.84 | 21.91 | 21.82 | 21.91 | 1,623 | -0.23(-1.06%) |
Nov 05, 2024 | 22.14 | 22.17 | 22.14 | 22.15 | 2,999 | +0.27(+1.23%) |
Nov 04, 2024 | 21.91 | 21.91 | 21.88 | 21.88 | 1,877 | +0.11(+0.52%) |
Nov 01, 2024 | 21.86 | 21.86 | 21.77 | 21.77 | 34,561 | +0.05(+0.24%) |
Oct 31, 2024 | 21.79 | 21.79 | 21.64 | 21.72 | 3,691 | -0.16(-0.72%) |
Oct 30, 2024 | 21.86 | 21.89 | 21.86 | 21.87 | 1,065 | -0.18(-0.83%) |
Oct 29, 2024 | 22.05 | 22.10 | 22.05 | 22.06 | 11,163 | -0.09(-0.42%) |
Oct 28, 2024 | 22.03 | 22.16 | 22.03 | 22.15 | 2,503 | +0.15(+0.68%) |
Oct 25, 2024 | 22.15 | 22.15 | 22.00 | 22.00 | 2,190 | -0.02(-0.09%) |
Oct 24, 2024 | 21.98 | 22.02 | 21.95 | 22.02 | 2,524 | -0.04(-0.17%) |
Oct 23, 2024 | 22.11 | 22.13 | 22.02 | 22.06 | 110,810 | -0.12(-0.54%) |
Oct 22, 2024 | 22.16 | 22.20 | 22.12 | 22.18 | 12,258 | -0.04(-0.18%) |
Oct 21, 2024 | 22.32 | 22.32 | 22.17 | 22.22 | 7,900 | -0.25(-1.11%) |
Oct 18, 2024 | 22.55 | 22.55 | 22.46 | 22.47 | 1,978 | +0.23(+1.05%) |
Oct 17, 2024 | 22.23 | 22.26 | 22.19 | 22.23 | 3,467 | -0.11(-0.49%) |
Oct 16, 2024 | 22.39 | 22.39 | 22.32 | 22.34 | 1,008 | +0.19(+0.84%) |
Oct 15, 2024 | 22.45 | 22.45 | 22.16 | 22.16 | 1,494 | -0.45(-1.98%) |
Oct 14, 2024 | 22.54 | 22.65 | 22.54 | 22.61 | 1,339 | -0.04(-0.19%) |
Oct 11, 2024 | 22.57 | 22.68 | 22.57 | 22.65 | 5,878 | +0.10(+0.46%) |
Oct 10, 2024 | 22.48 | 22.57 | 22.39 | 22.55 | 1,777 | +0.06(+0.25%) |
Oct 09, 2024 | 22.30 | 22.52 | 22.30 | 22.49 | 7,835 | -0.06(-0.27%) |
Oct 08, 2024 | 22.58 | 22.58 | 22.42 | 22.55 | 3,585 | -0.56(-2.44%) |
Oct 07, 2024 | 23.06 | 23.13 | 22.97 | 23.12 | 5,262 | +0.18(+0.78%) |
Oct 04, 2024 | 22.91 | 22.94 | 22.80 | 22.94 | 3,442 | +0.17(+0.73%) |
Oct 03, 2024 | 22.65 | 22.83 | 22.63 | 22.77 | 6,128 | -0.29(-1.24%) |
Oct 02, 2024 | 23.07 | 23.07 | 22.90 | 23.06 | 10,668 | +0.41(+1.79%) |