Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2025 | 28.79 | 29.18 | 27.80 | 27.97 | 150,729 | -0.66(-2.31%) |
Feb 20, 2025 | 29.85 | 30.33 | 28.32 | 28.63 | 152,505 | -0.73(-2.49%) |
Feb 19, 2025 | 29.55 | 29.55 | 28.75 | 29.36 | 96,902 | -0.19(-0.64%) |
Feb 18, 2025 | 31.22 | 31.33 | 28.91 | 29.55 | 222,776 | -2.34(-7.34%) |
Feb 14, 2025 | 33.41 | 33.41 | 31.55 | 31.89 | 123,154 | -1.32(-3.97%) |
Feb 13, 2025 | 33.80 | 34.23 | 32.22 | 33.21 | 130,930 | -0.07(-0.21%) |
Feb 12, 2025 | 31.63 | 34.03 | 29.68 | 33.28 | 204,854 | +4.08(+13.97%) |
Feb 11, 2025 | 28.28 | 29.66 | 28.00 | 29.20 | 186,914 | -0.76(-2.54%) |
Feb 10, 2025 | 32.28 | 32.67 | 29.55 | 29.96 | 256,687 | -3.09(-9.35%) |
Feb 07, 2025 | 34.54 | 34.54 | 32.33 | 33.05 | 125,152 | -1.25(-3.64%) |
Feb 06, 2025 | 35.30 | 35.30 | 34.00 | 34.30 | 53,346 | -0.78(-2.22%) |
Feb 05, 2025 | 35.22 | 35.41 | 34.26 | 35.08 | 72,820 | -0.12(-0.34%) |
Feb 04, 2025 | 34.02 | 35.25 | 33.52 | 35.20 | 85,572 | +1.32(+3.90%) |
Feb 03, 2025 | 33.50 | 33.96 | 30.51 | 33.88 | 121,756 | -0.52(-1.51%) |
Jan 31, 2025 | 35.27 | 35.54 | 34.34 | 34.40 | 66,163 | -0.74(-2.11%) |
Jan 30, 2025 | 35.45 | 35.56 | 34.77 | 35.14 | 57,451 | -0.29(-0.82%) |
Jan 29, 2025 | 35.11 | 35.50 | 34.64 | 35.43 | 66,887 | +0.36(+1.03%) |
Jan 28, 2025 | 33.21 | 35.26 | 32.94 | 35.07 | 109,457 | +1.93(+5.82%) |
Jan 27, 2025 | 33.65 | 33.65 | 32.65 | 33.14 | 70,738 | -0.35(-1.05%) |
Jan 24, 2025 | 33.32 | 33.99 | 32.75 | 33.49 | 76,727 | +0.19(+0.57%) |
Jan 23, 2025 | 33.54 | 33.64 | 32.47 | 33.30 | 58,343 | -0.21(-0.63%) |
Jan 22, 2025 | 34.18 | 34.40 | 33.12 | 33.51 | 64,506 | -0.39(-1.15%) |
Jan 21, 2025 | 34.34 | 35.07 | 33.89 | 33.90 | 131,521 | -0.10(-0.29%) |
Jan 17, 2025 | 34.25 | 34.25 | 33.17 | 34.00 | 79,128 | +0.13(+0.38%) |
Jan 16, 2025 | 34.25 | 34.25 | 32.99 | 33.87 | 100,227 | +0.15(+0.44%) |
Jan 15, 2025 | 31.50 | 34.04 | 31.24 | 33.72 | 193,227 | +2.67(+8.60%) |
Jan 14, 2025 | 30.53 | 31.62 | 30.45 | 31.05 | 84,635 | +0.58(+1.90%) |
Jan 13, 2025 | 30.00 | 30.70 | 29.44 | 30.47 | 49,389 | +0.70(+2.35%) |
Jan 10, 2025 | 30.84 | 31.14 | 29.39 | 29.77 | 74,177 | -1.35(-4.34%) |
Jan 08, 2025 | 30.74 | 31.70 | 30.38 | 31.12 | 108,259 | +0.82(+2.71%) |
Jan 07, 2025 | 31.50 | 31.75 | 29.71 | 30.30 | 114,698 | -0.93(-2.98%) |
Jan 06, 2025 | 30.75 | 31.88 | 30.40 | 31.23 | 106,691 | +0.54(+1.76%) |
Jan 03, 2025 | 30.15 | 30.89 | 29.71 | 30.69 | 75,922 | +0.59(+1.96%) |
Jan 02, 2025 | 29.81 | 30.31 | 29.21 | 30.10 | 70,217 | +0.55(+1.86%) |
Dec 31, 2024 | 29.55 | 0 | -0.61(-2.02%) | |||
Dec 30, 2024 | 29.01 | 30.58 | 28.10 | 30.16 | 163,097 | +0.92(+3.15%) |
Dec 27, 2024 | 29.83 | 29.99 | 28.80 | 29.24 | 56,087 | -0.56(-1.88%) |
Dec 26, 2024 | 29.35 | 30.00 | 29.08 | 29.80 | 60,432 | +0.22(+0.74%) |
Dec 24, 2024 | 29.00 | 29.92 | 28.65 | 29.58 | 69,225 | +0.93(+3.25%) |
Dec 23, 2024 | 27.50 | 29.34 | 26.55 | 28.65 | 198,217 | +0.92(+3.32%) |
Dec 20, 2024 | 27.23 | 28.11 | 27.22 | 27.73 | 65,612 | +0.50(+1.84%) |
Dec 19, 2024 | 27.32 | 28.97 | 27.12 | 27.23 | 75,710 | +0.23(+0.85%) |
Dec 18, 2024 | 28.17 | 28.98 | 26.91 | 27.00 | 54,691 | -1.12(-3.98%) |
Dec 17, 2024 | 28.38 | 28.39 | 27.76 | 28.12 | 55,839 | -0.30(-1.06%) |
Dec 16, 2024 | 28.39 | 28.94 | 27.72 | 28.42 | 71,767 | +0.24(+0.85%) |
Dec 13, 2024 | 28.45 | 28.75 | 27.69 | 28.18 | 132,934 | -0.42(-1.47%) |
Dec 12, 2024 | 28.72 | 29.05 | 28.33 | 28.60 | 45,574 | -0.21(-0.73%) |
Dec 11, 2024 | 29.04 | 29.21 | 28.39 | 28.81 | 75,997 | -0.28(-0.96%) |
Dec 10, 2024 | 30.01 | 30.01 | 28.79 | 29.09 | 72,292 | -0.80(-2.68%) |
Dec 09, 2024 | 29.50 | 30.20 | 29.14 | 29.89 | 116,915 | +1.18(+4.11%) |
Dec 06, 2024 | 28.16 | 28.93 | 27.33 | 28.71 | 110,807 | +0.71(+2.54%) |
Dec 05, 2024 | 29.36 | 29.70 | 27.28 | 28.00 | 211,868 | -1.80(-6.04%) |
Dec 04, 2024 | 30.16 | 30.25 | 29.61 | 29.80 | 88,990 | -0.31(-1.03%) |
Dec 03, 2024 | 30.65 | 30.65 | 29.79 | 30.11 | 132,892 | +0.01(+0.03%) |