Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 05, 2025 | 23.00 | 23.11 | 22.45 | 22.70 | 6,854,467 | -0.30(-1.30%) |
Feb 04, 2025 | 23.11 | 23.50 | 22.81 | 23.00 | 11,220,970 | -0.59(-2.50%) |
Feb 03, 2025 | 22.08 | 23.83 | 22.01 | 23.59 | 14,281,942 | -1.00(-4.07%) |
Jan 31, 2025 | 25.39 | 25.75 | 24.56 | 24.59 | 8,940,998 | -0.87(-3.42%) |
Jan 30, 2025 | 25.47 | 25.87 | 25.42 | 25.46 | 8,091,707 | +0.15(+0.59%) |
Jan 29, 2025 | 24.79 | 25.46 | 24.59 | 25.31 | 7,456,991 | +0.77(+3.14%) |
Jan 28, 2025 | 24.90 | 25.19 | 24.54 | 24.54 | 7,444,960 | -0.01(-0.04%) |
Jan 27, 2025 | 24.43 | 24.83 | 23.95 | 24.55 | 13,437,020 | -0.89(-3.50%) |
Jan 24, 2025 | 25.60 | 26.06 | 25.42 | 25.44 | 9,664,275 | +0.41(+1.64%) |
Jan 23, 2025 | 24.86 | 25.97 | 24.83 | 25.03 | 20,508,448 | -0.29(-1.15%) |
Jan 22, 2025 | 25.41 | 25.55 | 25.09 | 25.32 | 7,637,560 | -0.49(-1.90%) |
Jan 21, 2025 | 25.56 | 26.10 | 24.96 | 25.81 | 11,394,692 | +0.32(+1.26%) |
Jan 17, 2025 | 25.03 | 25.83 | 24.91 | 25.49 | 10,435,542 | +1.08(+4.42%) |
Jan 16, 2025 | 24.19 | 24.48 | 23.64 | 24.41 | 6,609,742 | +0.19(+0.78%) |
Jan 15, 2025 | 24.00 | 24.53 | 23.98 | 24.22 | 6,611,407 | +0.78(+3.33%) |
Jan 14, 2025 | 23.53 | 23.66 | 23.17 | 23.44 | 5,828,296 | +0.70(+3.08%) |
Jan 13, 2025 | 22.11 | 22.80 | 21.70 | 22.74 | 9,848,275 | -0.31(-1.34%) |
Jan 10, 2025 | 22.99 | 23.33 | 22.43 | 23.05 | 7,436,546 | +0.21(+0.92%) |
Jan 08, 2025 | 23.21 | 23.37 | 22.47 | 22.84 | 7,174,429 | -0.60(-2.56%) |
Jan 07, 2025 | 24.58 | 24.60 | 23.37 | 23.44 | 10,390,398 | -1.49(-5.98%) |
Jan 06, 2025 | 24.14 | 25.08 | 24.10 | 24.93 | 8,651,168 | +0.93(+3.87%) |
Jan 03, 2025 | 23.67 | 24.19 | 23.57 | 24.00 | 6,321,952 | +0.26(+1.10%) |
Jan 02, 2025 | 23.56 | 23.91 | 23.40 | 23.74 | 9,457,746 | +0.96(+4.21%) |
Dec 31, 2024 | 22.78 | 0 | -0.21(-0.91%) | |||
Dec 30, 2024 | 22.62 | 23.13 | 22.19 | 22.99 | 9,909,481 | -0.07(-0.30%) |
Dec 27, 2024 | 23.54 | 23.54 | 22.74 | 23.06 | 11,061,263 | -0.27(-1.16%) |
Dec 26, 2024 | 23.37 | 23.62 | 23.24 | 23.33 | 6,904,764 | -0.92(-3.79%) |
Dec 24, 2024 | 23.71 | 24.31 | 23.62 | 24.25 | 8,575,501 | +1.51(+6.64%) |
Dec 23, 2024 | 23.36 | 23.40 | 22.57 | 22.74 | 12,639,910 | -0.87(-3.67%) |
Dec 20, 2024 | 23.31 | 23.98 | 23.25 | 23.61 | 12,647,459 | +0.00(+0.00%) |
Dec 19, 2024 | 25.11 | 25.23 | 23.41 | 23.61 | 14,895,881 | -1.03(-4.19%) |
Dec 18, 2024 | 25.65 | 25.77 | 24.52 | 24.64 | 12,332,107 | -1.55(-5.91%) |
Dec 17, 2024 | 26.48 | 26.62 | 25.95 | 26.19 | 8,169,272 | +0.22(+0.85%) |
Dec 16, 2024 | 25.61 | 26.50 | 25.56 | 25.97 | 11,768,820 | +1.05(+4.22%) |
Dec 13, 2024 | 24.68 | 25.07 | 24.49 | 24.92 | 6,628,348 | +0.39(+1.60%) |
Dec 12, 2024 | 24.92 | 25.22 | 24.37 | 24.52 | 6,690,840 | -0.39(-1.57%) |
Dec 11, 2024 | 24.25 | 25.02 | 24.21 | 24.92 | 9,811,858 | +1.22(+5.16%) |
Dec 10, 2024 | 24.10 | 24.17 | 23.16 | 23.69 | 8,031,898 | +0.10(+0.40%) |
Dec 09, 2024 | 24.36 | 24.72 | 23.60 | 23.60 | 10,442,604 | -1.35(-5.40%) |
Dec 06, 2024 | 24.44 | 25.14 | 24.28 | 24.94 | 10,473,138 | +0.60(+2.47%) |
Dec 05, 2024 | 25.35 | 25.57 | 24.06 | 24.34 | 17,831,108 | -0.06(-0.23%) |
Dec 04, 2024 | 23.63 | 24.48 | 23.31 | 24.40 | 9,348,855 | +0.84(+3.57%) |
Dec 03, 2024 | 23.20 | 23.76 | 23.05 | 23.56 | 6,555,565 | -0.03(-0.12%) |