Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 31.61 | 32.55 | 31.03 | 31.89 | 121,532 | +1.04(+3.37%) |
Feb 10, 2025 | 29.73 | 31.10 | 29.73 | 30.85 | 112,303 | +1.84(+6.34%) |
Feb 07, 2025 | 29.39 | 29.76 | 28.90 | 29.01 | 102,747 | -0.32(-1.09%) |
Feb 06, 2025 | 31.26 | 31.40 | 28.67 | 29.33 | 118,428 | -1.55(-5.02%) |
Feb 05, 2025 | 30.93 | 31.00 | 30.15 | 30.88 | 44,640 | +0.07(+0.23%) |
Feb 04, 2025 | 28.43 | 30.98 | 28.37 | 30.81 | 125,711 | +1.81(+6.24%) |
Feb 03, 2025 | 28.60 | 29.32 | 27.75 | 29.00 | 168,977 | +0.35(+1.22%) |
Jan 31, 2025 | 31.14 | 31.14 | 28.36 | 28.65 | 242,767 | -2.74(-8.73%) |
Jan 30, 2025 | 31.63 | 31.77 | 30.76 | 31.39 | 73,513 | +0.41(+1.32%) |
Jan 29, 2025 | 30.56 | 31.32 | 30.30 | 30.98 | 47,266 | +0.19(+0.62%) |
Jan 28, 2025 | 31.76 | 32.16 | 30.22 | 30.79 | 66,134 | -1.00(-3.15%) |
Jan 27, 2025 | 32.49 | 32.64 | 31.14 | 31.79 | 93,854 | -0.87(-2.66%) |
Jan 24, 2025 | 33.93 | 34.19 | 32.56 | 32.66 | 148,264 | -0.98(-2.91%) |
Jan 23, 2025 | 33.97 | 34.42 | 33.11 | 33.64 | 146,922 | +0.40(+1.20%) |
Jan 22, 2025 | 34.80 | 34.89 | 33.22 | 33.24 | 110,542 | -1.81(-5.16%) |
Jan 21, 2025 | 35.76 | 35.76 | 34.59 | 35.05 | 225,884 | -1.06(-2.94%) |
Jan 17, 2025 | 35.28 | 36.46 | 35.07 | 36.11 | 258,068 | +0.72(+2.03%) |
Jan 16, 2025 | 34.45 | 35.61 | 34.21 | 35.39 | 142,418 | +0.87(+2.52%) |
Jan 15, 2025 | 33.74 | 34.98 | 33.59 | 34.52 | 114,242 | +1.20(+3.60%) |
Jan 14, 2025 | 32.08 | 33.32 | 31.87 | 33.32 | 117,114 | +0.93(+2.87%) |
Jan 13, 2025 | 30.91 | 32.80 | 30.90 | 32.39 | 223,581 | +2.08(+6.86%) |
Jan 10, 2025 | 31.30 | 32.19 | 29.97 | 30.31 | 320,861 | +0.37(+1.24%) |
Jan 08, 2025 | 29.35 | 30.02 | 29.06 | 29.94 | 220,371 | -0.01(-0.03%) |
Jan 07, 2025 | 29.35 | 30.47 | 28.97 | 29.95 | 219,800 | +1.03(+3.56%) |
Jan 06, 2025 | 29.61 | 30.42 | 28.70 | 28.92 | 190,400 | -0.34(-1.16%) |
Jan 03, 2025 | 28.87 | 29.41 | 28.53 | 29.26 | 236,748 | +0.74(+2.59%) |
Jan 02, 2025 | 28.35 | 29.14 | 27.94 | 28.52 | 280,888 | +0.94(+3.41%) |
Dec 31, 2024 | 27.58 | 0 | +1.07(+4.04%) | |||
Dec 30, 2024 | 26.36 | 26.95 | 25.80 | 26.51 | 266,004 | +0.38(+1.45%) |
Dec 27, 2024 | 25.98 | 26.95 | 25.74 | 26.13 | 362,786 | -0.06(-0.23%) |
Dec 26, 2024 | 26.20 | 26.28 | 25.59 | 26.19 | 150,821 | -0.13(-0.49%) |
Dec 24, 2024 | 25.67 | 26.32 | 25.14 | 26.32 | 115,777 | +0.72(+2.81%) |
Dec 23, 2024 | 24.96 | 25.74 | 24.46 | 25.60 | 183,323 | +0.62(+2.48%) |
Dec 20, 2024 | 24.42 | 25.40 | 24.16 | 24.98 | 191,991 | +0.66(+2.71%) |
Dec 19, 2024 | 25.86 | 26.07 | 24.32 | 24.32 | 146,613 | -0.94(-3.72%) |
Dec 18, 2024 | 27.43 | 27.60 | 25.19 | 25.26 | 191,916 | -2.23(-8.11%) |
Dec 17, 2024 | 27.58 | 27.59 | 26.70 | 27.49 | 199,108 | -0.68(-2.41%) |
Dec 16, 2024 | 29.83 | 29.85 | 28.07 | 28.17 | 267,566 | -2.03(-6.72%) |
Dec 13, 2024 | 31.04 | 31.04 | 29.99 | 30.20 | 204,324 | -0.65(-2.11%) |
Dec 12, 2024 | 31.41 | 31.44 | 30.72 | 30.85 | 66,374 | -0.87(-2.74%) |
Dec 11, 2024 | 31.32 | 31.95 | 31.00 | 31.72 | 62,714 | +0.49(+1.57%) |
Dec 10, 2024 | 32.41 | 32.42 | 31.04 | 31.23 | 70,557 | -0.74(-2.31%) |
Dec 09, 2024 | 32.38 | 33.14 | 31.76 | 31.97 | 91,499 | +0.36(+1.14%) |
Dec 06, 2024 | 33.54 | 33.54 | 31.56 | 31.61 | 161,646 | -2.18(-6.45%) |
Dec 05, 2024 | 33.99 | 34.55 | 33.50 | 33.79 | 37,576 | +0.29(+0.87%) |
Dec 04, 2024 | 35.77 | 35.79 | 32.94 | 33.50 | 100,976 | -2.56(-7.10%) |
Dec 03, 2024 | 36.61 | 36.94 | 35.55 | 36.06 | 39,588 | -0.06(-0.17%) |