Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2025 | 41.23 | 41.25 | 40.80 | 40.98 | 154,545 | -0.10(-0.26%) |
Feb 05, 2025 | 40.89 | 41.10 | 40.83 | 41.08 | 190,364 | +0.34(+0.83%) |
Feb 04, 2025 | 40.70 | 40.83 | 40.65 | 40.74 | 265,231 | -0.17(-0.42%) |
Feb 03, 2025 | 40.49 | 41.01 | 40.36 | 40.91 | 206,583 | -0.04(-0.10%) |
Jan 31, 2025 | 41.23 | 41.35 | 40.94 | 40.95 | 166,684 | -0.30(-0.73%) |
Jan 30, 2025 | 41.05 | 41.36 | 40.98 | 41.25 | 72,995 | +0.34(+0.83%) |
Jan 29, 2025 | 40.98 | 41.23 | 40.88 | 40.91 | 104,278 | -0.12(-0.29%) |
Jan 28, 2025 | 41.33 | 41.33 | 41.01 | 41.03 | 85,867 | -0.32(-0.77%) |
Jan 27, 2025 | 40.83 | 41.37 | 40.83 | 41.35 | 437,428 | +0.49(+1.20%) |
Jan 24, 2025 | 40.91 | 40.99 | 40.79 | 40.86 | 120,685 | -0.07(-0.17%) |
Jan 23, 2025 | 40.77 | 40.97 | 40.65 | 40.93 | 170,856 | +0.16(+0.39%) |
Jan 22, 2025 | 41.06 | 41.06 | 40.77 | 40.77 | 87,566 | -0.26(-0.63%) |
Jan 21, 2025 | 40.77 | 41.08 | 40.77 | 41.03 | 398,933 | +0.41(+1.01%) |
Jan 17, 2025 | 40.59 | 40.77 | 40.52 | 40.62 | 101,247 | +0.26(+0.64%) |
Jan 16, 2025 | 39.97 | 40.41 | 39.91 | 40.36 | 222,451 | +0.33(+0.82%) |
Jan 15, 2025 | 40.20 | 40.20 | 39.88 | 40.03 | 111,378 | +0.45(+1.14%) |
Jan 14, 2025 | 39.43 | 39.60 | 39.27 | 39.58 | 124,769 | +0.31(+0.79%) |
Jan 13, 2025 | 38.77 | 39.30 | 38.77 | 39.27 | 189,848 | +0.38(+0.98%) |
Jan 10, 2025 | 39.30 | 39.32 | 38.88 | 38.89 | 178,065 | -0.67(-1.69%) |
Jan 08, 2025 | 39.41 | 39.56 | 39.17 | 39.56 | 168,950 | +0.08(+0.20%) |
Jan 07, 2025 | 39.63 | 39.78 | 39.34 | 39.48 | 182,644 | +0.01(+0.03%) |
Jan 06, 2025 | 39.73 | 39.87 | 39.42 | 39.47 | 131,429 | -0.14(-0.35%) |
Jan 03, 2025 | 39.41 | 39.64 | 39.26 | 39.61 | 127,304 | +0.33(+0.84%) |
Jan 02, 2025 | 39.57 | 39.65 | 39.12 | 39.28 | 261,697 | -0.09(-0.23%) |
Dec 31, 2024 | 39.37 | 0 | +0.10(+0.25%) | |||
Dec 30, 2024 | 39.28 | 39.42 | 39.02 | 39.27 | 96,635 | -0.39(-0.98%) |
Dec 27, 2024 | 39.72 | 39.89 | 39.48 | 39.66 | 73,153 | -0.20(-0.50%) |
Dec 26, 2024 | 39.69 | 39.88 | 39.63 | 39.86 | 106,159 | +0.05(+0.13%) |
Dec 24, 2024 | 39.51 | 39.81 | 39.42 | 39.81 | 54,853 | +0.33(+0.84%) |
Dec 23, 2024 | 39.31 | 39.52 | 39.15 | 39.48 | 164,442 | +0.01(+0.03%) |
Dec 20, 2024 | 39.00 | 39.72 | 39.00 | 39.47 | 312,345 | +0.51(+1.31%) |
Dec 19, 2024 | 39.29 | 39.47 | 38.96 | 38.96 | 369,243 | -0.16(-0.41%) |
Dec 18, 2024 | 40.17 | 40.25 | 39.10 | 39.12 | 232,475 | -1.00(-2.49%) |
Dec 17, 2024 | 40.22 | 40.28 | 40.06 | 40.12 | 103,646 | -0.24(-0.58%) |
Dec 16, 2024 | 40.66 | 40.72 | 40.33 | 40.35 | 106,535 | -0.27(-0.68%) |
Dec 13, 2024 | 40.73 | 40.75 | 40.59 | 40.63 | 85,340 | -0.12(-0.29%) |
Dec 12, 2024 | 40.85 | 40.90 | 40.74 | 40.74 | 98,079 | -0.06(-0.14%) |
Dec 11, 2024 | 41.10 | 41.10 | 40.77 | 40.80 | 118,097 | -0.13(-0.31%) |
Dec 10, 2024 | 41.17 | 41.17 | 40.78 | 40.93 | 78,085 | -0.28(-0.69%) |
Dec 09, 2024 | 41.55 | 41.55 | 41.20 | 41.21 | 74,890 | -0.22(-0.52%) |
Dec 06, 2024 | 41.66 | 41.67 | 41.39 | 41.43 | 88,480 | -0.15(-0.35%) |
Dec 05, 2024 | 41.71 | 41.79 | 41.58 | 41.58 | 74,660 | -0.18(-0.42%) |
Dec 04, 2024 | 41.91 | 41.91 | 41.64 | 41.75 | 73,399 | -0.13(-0.30%) |
Dec 03, 2024 | 42.16 | 42.16 | 41.86 | 41.88 | 148,008 | -0.26(-0.63%) |
|