Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2024 | 27.07 | 27.83 | 26.63 | 27.03 | 6,342,848 | -0.41(-1.49%) |
Dec 03, 2024 | 26.55 | 27.59 | 26.49 | 27.44 | 5,981,681 | +0.17(+0.62%) |
Dec 02, 2024 | 28.96 | 29.36 | 26.75 | 27.27 | 13,532,752 | -1.78(-6.13%) |
Nov 29, 2024 | 31.01 | 31.08 | 28.85 | 29.05 | 10,473,705 | -1.84(-5.96%) |
Nov 27, 2024 | 30.80 | 31.55 | 30.51 | 30.89 | 12,895,072 | +0.56(+1.85%) |
Nov 26, 2024 | 29.40 | 32.12 | 28.78 | 30.33 | 24,497,052 | +0.66(+2.22%) |
Nov 25, 2024 | 28.05 | 29.77 | 27.96 | 29.67 | 12,976,412 | +1.77(+6.34%) |
Nov 22, 2024 | 27.88 | 28.46 | 27.42 | 27.90 | 7,975,682 | +0.08(+0.29%) |
Nov 21, 2024 | 29.09 | 29.17 | 27.18 | 27.82 | 10,535,420 | -0.63(-2.21%) |
Nov 20, 2024 | 27.26 | 29.80 | 27.26 | 28.45 | 22,009,882 | +0.88(+3.19%) |
Nov 19, 2024 | 25.89 | 27.60 | 25.71 | 27.57 | 8,637,255 | +1.13(+4.27%) |
Nov 18, 2024 | 26.65 | 27.16 | 25.85 | 26.44 | 8,496,363 | -0.15(-0.56%) |
Nov 15, 2024 | 28.08 | 28.59 | 26.32 | 26.59 | 16,451,915 | -0.78(-2.85%) |
Nov 14, 2024 | 27.17 | 28.28 | 26.72 | 27.37 | 16,422,691 | +0.91(+3.44%) |
Nov 13, 2024 | 26.26 | 28.22 | 26.22 | 26.46 | 18,432,036 | -0.38(-1.42%) |
Nov 12, 2024 | 26.06 | 27.10 | 24.95 | 26.84 | 18,764,394 | -0.42(-1.54%) |
Nov 11, 2024 | 25.26 | 28.05 | 24.63 | 27.26 | 25,710,000 | +2.38(+9.57%) |
Nov 08, 2024 | 23.44 | 25.39 | 23.24 | 24.88 | 15,908,709 | +1.43(+6.10%) |
Nov 07, 2024 | 23.07 | 23.66 | 22.81 | 23.45 | 5,454,154 | +0.35(+1.52%) |
Nov 06, 2024 | 23.31 | 23.82 | 22.90 | 23.10 | 6,599,794 | +0.11(+0.48%) |
Nov 05, 2024 | 22.32 | 23.20 | 22.27 | 22.99 | 5,758,498 | +0.66(+2.96%) |
Nov 04, 2024 | 22.20 | 22.65 | 21.88 | 22.33 | 4,263,513 | -0.08(-0.36%) |
Nov 01, 2024 | 22.40 | 23.05 | 22.08 | 22.41 | 4,744,499 | +0.23(+1.04%) |
Oct 31, 2024 | 22.83 | 23.03 | 22.05 | 22.18 | 5,581,257 | -1.10(-4.73%) |
Oct 30, 2024 | 23.40 | 24.54 | 22.75 | 23.28 | 12,365,840 | +0.60(+2.65%) |
Oct 29, 2024 | 22.70 | 23.20 | 22.09 | 22.68 | 9,871,507 | -0.05(-0.22%) |
Oct 28, 2024 | 20.84 | 22.77 | 20.73 | 22.73 | 13,567,313 | +2.16(+10.50%) |
Oct 25, 2024 | 20.65 | 21.43 | 20.54 | 20.57 | 5,989,054 | -0.06(-0.29%) |
Oct 24, 2024 | 20.63 | 20.84 | 20.48 | 20.63 | 2,677,436 | +0.09(+0.44%) |
Oct 23, 2024 | 20.73 | 20.98 | 20.35 | 20.54 | 2,937,041 | -0.39(-1.86%) |
Oct 22, 2024 | 20.62 | 20.94 | 20.43 | 20.93 | 3,226,259 | +0.23(+1.11%) |
Oct 21, 2024 | 21.10 | 21.22 | 20.66 | 20.70 | 3,948,767 | -0.52(-2.45%) |
Oct 18, 2024 | 21.41 | 21.61 | 20.98 | 21.22 | 5,302,273 | -0.19(-0.89%) |
Oct 17, 2024 | 21.50 | 21.66 | 21.23 | 21.41 | 3,009,227 | -0.25(-1.15%) |
Oct 16, 2024 | 21.13 | 21.75 | 21.03 | 21.66 | 4,242,658 | +0.39(+1.83%) |
Oct 15, 2024 | 21.45 | 21.68 | 20.98 | 21.27 | 4,837,276 | -0.06(-0.28%) |
Oct 14, 2024 | 20.75 | 21.67 | 20.46 | 21.33 | 6,613,705 | +0.50(+2.40%) |
Oct 11, 2024 | 20.66 | 21.22 | 20.66 | 20.83 | 3,931,569 | -0.08(-0.38%) |
Oct 10, 2024 | 20.47 | 21.05 | 20.38 | 20.91 | 4,171,287 | +0.41(+2.00%) |
Oct 09, 2024 | 20.50 | 20.74 | 20.30 | 20.50 | 3,908,682 | -0.21(-1.01%) |
Oct 08, 2024 | 20.90 | 21.27 | 20.53 | 20.71 | 4,833,937 | -0.19(-0.91%) |
Oct 07, 2024 | 21.35 | 21.53 | 20.81 | 20.90 | 5,978,811 | -0.50(-2.34%) |
Oct 04, 2024 | 21.48 | 21.97 | 21.29 | 21.40 | 5,316,824 | +0.20(+0.94%) |
Oct 03, 2024 | 21.36 | 21.79 | 21.11 | 21.20 | 4,660,126 | -0.29(-1.35%) |
Oct 02, 2024 | 21.86 | 22.30 | 21.41 | 21.49 | 5,658,535 | -0.48(-2.18%) |