Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 33.82 | 34.10 | 33.72 | 34.04 | 36,954 | +0.37(+1.10%) |
Feb 14, 2025 | 33.90 | 33.92 | 33.63 | 33.67 | 22,159 | -0.04(-0.12%) |
Feb 13, 2025 | 33.49 | 33.71 | 33.49 | 33.71 | 48,308 | +0.17(+0.52%) |
Feb 12, 2025 | 33.46 | 33.58 | 33.46 | 33.54 | 27,611 | -0.06(-0.19%) |
Feb 11, 2025 | 33.61 | 33.69 | 33.56 | 33.60 | 18,570 | +0.04(+0.12%) |
Feb 10, 2025 | 33.36 | 33.61 | 33.36 | 33.56 | 23,466 | +0.39(+1.18%) |
Feb 07, 2025 | 33.32 | 33.36 | 33.14 | 33.17 | 22,852 | -0.04(-0.11%) |
Feb 06, 2025 | 33.11 | 33.21 | 32.97 | 33.21 | 27,168 | +0.12(+0.37%) |
Feb 05, 2025 | 33.03 | 33.13 | 33.00 | 33.09 | 38,902 | +0.01(+0.02%) |
Feb 04, 2025 | 32.71 | 33.13 | 32.71 | 33.08 | 42,290 | +0.23(+0.70%) |
Feb 03, 2025 | 32.79 | 32.99 | 32.73 | 32.85 | 120,928 | +0.26(+0.80%) |
Jan 31, 2025 | 32.60 | 32.71 | 32.53 | 32.59 | 50,048 | -0.16(-0.49%) |
Jan 30, 2025 | 32.77 | 32.85 | 32.66 | 32.75 | 26,910 | +0.04(+0.12%) |
Jan 29, 2025 | 32.56 | 32.77 | 32.56 | 32.71 | 28,302 | +0.23(+0.71%) |
Jan 28, 2025 | 32.43 | 32.51 | 32.38 | 32.48 | 14,914 | +0.01(+0.03%) |
Jan 27, 2025 | 32.53 | 32.57 | 32.26 | 32.47 | 225,047 | -0.35(-1.07%) |
Jan 24, 2025 | 32.87 | 32.88 | 32.77 | 32.82 | 60,927 | -0.04(-0.12%) |
Jan 23, 2025 | 32.83 | 32.92 | 32.77 | 32.86 | 53,302 | -0.05(-0.15%) |
Jan 22, 2025 | 32.81 | 32.93 | 32.78 | 32.91 | 194,408 | +0.06(+0.18%) |
Jan 21, 2025 | 32.70 | 32.85 | 32.67 | 32.85 | 55,980 | +0.17(+0.52%) |
Jan 17, 2025 | 32.66 | 32.82 | 32.62 | 32.68 | 21,972 | -0.16(-0.49%) |
Jan 16, 2025 | 32.79 | 32.87 | 32.67 | 32.84 | 79,148 | +0.00(+0.01%) |
Jan 15, 2025 | 32.70 | 32.94 | 32.66 | 32.84 | 234,123 | +0.34(+1.05%) |
Jan 14, 2025 | 32.37 | 32.52 | 32.37 | 32.50 | 18,058 | +0.03(+0.08%) |
Jan 13, 2025 | 32.45 | 32.55 | 32.38 | 32.47 | 57,133 | +0.05(+0.17%) |
Jan 10, 2025 | 32.36 | 32.44 | 32.18 | 32.42 | 40,499 | +0.79(+2.50%) |
Jan 08, 2025 | 31.68 | 31.72 | 31.53 | 31.63 | 30,401 | +0.02(+0.06%) |
Jan 07, 2025 | 31.62 | 31.65 | 31.55 | 31.61 | 47,906 | +0.13(+0.41%) |
Jan 06, 2025 | 31.45 | 31.61 | 31.42 | 31.48 | 32,916 | +0.23(+0.74%) |
Jan 03, 2025 | 31.46 | 31.46 | 31.23 | 31.25 | 27,546 | -0.35(-1.11%) |
Jan 02, 2025 | 31.56 | 31.70 | 31.50 | 31.60 | 110,729 | +0.27(+0.86%) |
Dec 31, 2024 | 31.33 | 0 | +0.05(+0.16%) | |||
Dec 30, 2024 | 31.46 | 31.48 | 31.20 | 31.28 | 33,812 | +0.21(+0.68%) |
Dec 27, 2024 | 31.06 | 31.18 | 31.01 | 31.07 | 31,442 | +0.00(+0.00%) |
Dec 26, 2024 | 31.07 | 31.13 | 31.04 | 31.07 | 13,231 | +0.02(+0.08%) |
Dec 24, 2024 | 30.98 | 31.07 | 30.98 | 31.05 | 23,149 | +0.12(+0.37%) |
Dec 23, 2024 | 30.84 | 30.93 | 30.74 | 30.93 | 47,765 | +0.05(+0.16%) |
Dec 20, 2024 | 30.61 | 30.92 | 30.61 | 30.88 | 178,816 | +0.30(+1.00%) |
Dec 19, 2024 | 30.70 | 30.76 | 30.48 | 30.58 | 58,334 | +0.03(+0.11%) |
Dec 18, 2024 | 30.86 | 30.95 | 30.54 | 30.54 | 27,143 | -0.40(-1.28%) |
Dec 17, 2024 | 30.82 | 30.95 | 30.71 | 30.94 | 54,882 | -0.09(-0.28%) |
Dec 16, 2024 | 31.17 | 31.19 | 31.02 | 31.02 | 39,185 | -0.13(-0.40%) |
Dec 13, 2024 | 31.19 | 31.24 | 31.15 | 31.15 | 136,681 | -0.17(-0.55%) |
Dec 12, 2024 | 31.34 | 31.39 | 31.22 | 31.32 | 74,747 | -0.18(-0.58%) |
Dec 11, 2024 | 31.42 | 31.58 | 31.39 | 31.51 | 24,002 | +0.15(+0.48%) |
Dec 10, 2024 | 31.25 | 31.40 | 31.25 | 31.36 | 41,758 | +0.18(+0.57%) |
Dec 09, 2024 | 31.27 | 31.36 | 31.18 | 31.18 | 29,626 | +0.25(+0.81%) |
Dec 06, 2024 | 30.90 | 31.02 | 30.87 | 30.93 | 28,519 | -0.09(-0.28%) |
Dec 05, 2024 | 31.03 | 31.04 | 30.90 | 31.01 | 17,132 | +0.06(+0.19%) |
Dec 04, 2024 | 31.00 | 31.05 | 30.89 | 30.96 | 33,499 | -0.01(-0.05%) |
Dec 03, 2024 | 31.00 | 31.05 | 30.90 | 30.97 | 17,582 | +0.20(+0.64%) |