Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 13, 2025 | 28.60 | 29.43 | 27.82 | 27.93 | 163,631 | -0.87(-3.02%) |
Jan 10, 2025 | 29.45 | 29.45 | 28.38 | 28.80 | 117,061 | -0.94(-3.16%) |
Jan 08, 2025 | 29.25 | 29.79 | 28.80 | 29.74 | 81,560 | +0.41(+1.40%) |
Jan 07, 2025 | 29.69 | 30.30 | 28.82 | 29.33 | 106,710 | -0.33(-1.11%) |
Jan 06, 2025 | 30.30 | 30.71 | 29.66 | 29.66 | 63,454 | -0.61(-2.02%) |
Jan 03, 2025 | 30.10 | 30.50 | 29.66 | 30.27 | 61,762 | +0.22(+0.73%) |
Jan 02, 2025 | 31.04 | 31.35 | 29.90 | 30.05 | 79,476 | -0.62(-2.02%) |
Dec 31, 2024 | 30.67 | 0 | +0.16(+0.52%) | |||
Dec 30, 2024 | 30.55 | 30.60 | 30.01 | 30.51 | 48,838 | -0.23(-0.75%) |
Dec 27, 2024 | 31.23 | 31.44 | 30.28 | 30.74 | 70,327 | -0.51(-1.63%) |
Dec 26, 2024 | 31.25 | 31.42 | 30.96 | 31.25 | 56,671 | +0.09(+0.29%) |
Dec 24, 2024 | 31.84 | 31.84 | 30.78 | 31.16 | 24,638 | +0.03(+0.10%) |
Dec 23, 2024 | 31.36 | 31.73 | 30.46 | 31.13 | 85,690 | -0.24(-0.77%) |
Dec 20, 2024 | 30.32 | 31.60 | 30.32 | 31.37 | 166,095 | +0.83(+2.72%) |
Dec 19, 2024 | 30.44 | 30.67 | 29.75 | 30.54 | 121,075 | +0.49(+1.63%) |
Dec 18, 2024 | 31.72 | 32.04 | 29.64 | 30.05 | 134,380 | -1.85(-5.80%) |
Dec 17, 2024 | 33.51 | 33.51 | 31.90 | 31.90 | 90,850 | -1.67(-4.97%) |
Dec 16, 2024 | 33.38 | 33.59 | 33.16 | 33.57 | 125,008 | +0.06(+0.18%) |
Dec 13, 2024 | 34.00 | 34.34 | 32.95 | 33.51 | 60,121 | -0.39(-1.15%) |
Dec 12, 2024 | 34.28 | 34.49 | 33.72 | 33.90 | 53,427 | -0.26(-0.76%) |
Dec 11, 2024 | 33.96 | 34.36 | 32.84 | 34.16 | 98,150 | +0.40(+1.18%) |
Dec 10, 2024 | 34.32 | 34.44 | 33.59 | 33.76 | 82,129 | -0.29(-0.85%) |
Dec 09, 2024 | 33.97 | 34.40 | 33.55 | 34.05 | 140,409 | +0.28(+0.83%) |
Dec 06, 2024 | 34.54 | 34.54 | 32.97 | 33.77 | 85,028 | -0.49(-1.43%) |
Dec 05, 2024 | 34.00 | 34.46 | 33.72 | 34.26 | 112,732 | +0.28(+0.82%) |
Dec 04, 2024 | 33.95 | 34.73 | 33.84 | 33.98 | 70,751 | +0.00(+0.00%) |
Dec 03, 2024 | 33.93 | 34.03 | 33.50 | 33.98 | 114,015 | +0.00(+0.00%) |
Dec 02, 2024 | 34.82 | 34.89 | 33.89 | 33.98 | 92,515 | -0.72(-2.07%) |
Nov 29, 2024 | 34.71 | 35.15 | 34.55 | 34.70 | 73,360 | -0.11(-0.32%) |
Nov 27, 2024 | 32.97 | 34.91 | 32.67 | 34.81 | 140,514 | +1.85(+5.61%) |
Nov 26, 2024 | 32.61 | 33.23 | 32.26 | 32.96 | 313,768 | +0.16(+0.49%) |
Nov 25, 2024 | 34.24 | 34.60 | 32.78 | 32.80 | 249,021 | -0.92(-2.73%) |
Nov 22, 2024 | 33.44 | 34.78 | 33.44 | 33.72 | 107,877 | +0.49(+1.47%) |
Nov 21, 2024 | 33.03 | 33.54 | 32.82 | 33.23 | 117,787 | +0.15(+0.45%) |
Nov 20, 2024 | 33.29 | 33.33 | 32.55 | 33.08 | 86,451 | -0.11(-0.33%) |
Nov 19, 2024 | 32.73 | 33.48 | 32.57 | 33.19 | 139,705 | +0.12(+0.36%) |
Nov 18, 2024 | 33.59 | 33.82 | 32.85 | 33.07 | 141,180 | -0.54(-1.61%) |
Nov 15, 2024 | 32.27 | 34.51 | 32.16 | 33.61 | 167,935 | +1.68(+5.26%) |
Nov 14, 2024 | 32.28 | 33.55 | 31.00 | 31.93 | 233,240 | -1.69(-5.03%) |
Nov 13, 2024 | 33.90 | 34.01 | 33.24 | 33.62 | 82,076 | -0.16(-0.47%) |
Nov 12, 2024 | 34.28 | 34.51 | 33.40 | 33.78 | 90,394 | -0.79(-2.29%) |
Nov 11, 2024 | 34.85 | 35.12 | 34.31 | 34.57 | 82,657 | +0.00(+0.00%) |
Nov 08, 2024 | 34.10 | 34.96 | 33.47 | 34.57 | 117,190 | +0.29(+0.85%) |
Nov 07, 2024 | 34.72 | 35.07 | 34.26 | 34.28 | 89,543 | -0.69(-1.97%) |
Nov 06, 2024 | 35.17 | 35.51 | 34.47 | 34.97 | 126,141 | +0.99(+2.91%) |
Nov 05, 2024 | 33.33 | 34.22 | 33.33 | 33.98 | 105,517 | +0.72(+2.16%) |
Nov 04, 2024 | 32.73 | 33.94 | 32.69 | 33.26 | 80,889 | +0.34(+1.03%) |
|