Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 16.64 | 16.81 | 16.01 | 16.02 | 22,098,540 | -0.74(-4.42%) |
Feb 10, 2025 | 17.07 | 17.18 | 16.70 | 16.76 | 22,063,514 | -0.01(-0.06%) |
Feb 07, 2025 | 17.32 | 17.86 | 16.51 | 16.77 | 34,042,552 | -0.03(-0.18%) |
Feb 06, 2025 | 17.25 | 17.55 | 16.54 | 16.80 | 27,493,820 | -0.23(-1.35%) |
Feb 05, 2025 | 17.84 | 17.94 | 17.02 | 17.03 | 24,333,424 | -0.62(-3.51%) |
Feb 04, 2025 | 17.65 | 18.05 | 17.44 | 17.65 | 23,401,664 | -0.30(-1.67%) |
Feb 03, 2025 | 16.92 | 18.30 | 16.87 | 17.95 | 39,274,744 | -0.39(-2.13%) |
Jan 31, 2025 | 19.16 | 19.41 | 18.03 | 18.34 | 33,629,948 | -0.84(-4.38%) |
Jan 30, 2025 | 18.72 | 19.58 | 18.70 | 19.18 | 33,239,252 | +0.76(+4.13%) |
Jan 29, 2025 | 18.28 | 18.86 | 17.77 | 18.42 | 24,826,916 | +0.16(+0.88%) |
Jan 28, 2025 | 18.50 | 18.58 | 17.86 | 18.26 | 23,005,896 | -0.02(-0.14%) |
Jan 27, 2025 | 18.83 | 19.28 | 17.50 | 18.29 | 40,149,840 | -1.70(-8.53%) |
Jan 24, 2025 | 20.22 | 21.18 | 19.83 | 19.99 | 46,490,556 | +0.04(+0.20%) |
Jan 23, 2025 | 19.22 | 20.84 | 19.06 | 19.95 | 49,646,016 | +0.26(+1.32%) |
Jan 22, 2025 | 19.24 | 20.10 | 18.93 | 19.69 | 35,731,960 | +0.13(+0.66%) |
Jan 21, 2025 | 20.25 | 20.58 | 18.66 | 19.56 | 55,166,784 | -0.35(-1.76%) |
Jan 17, 2025 | 19.23 | 20.98 | 18.96 | 19.91 | 88,413,304 | +1.61(+8.80%) |
Jan 16, 2025 | 18.06 | 18.56 | 17.75 | 18.30 | 29,422,148 | +0.15(+0.83%) |
Jan 15, 2025 | 18.13 | 18.62 | 17.85 | 18.15 | 38,580,192 | +0.79(+4.55%) |
Jan 14, 2025 | 17.94 | 18.13 | 16.94 | 17.36 | 31,445,020 | +0.17(+0.99%) |
Jan 13, 2025 | 16.97 | 17.47 | 16.40 | 17.19 | 32,709,016 | -0.67(-3.75%) |
Jan 10, 2025 | 18.04 | 18.17 | 17.42 | 17.86 | 27,906,678 | -0.48(-2.62%) |
Jan 08, 2025 | 18.57 | 18.88 | 17.66 | 18.34 | 29,108,276 | -0.73(-3.83%) |
Jan 07, 2025 | 20.05 | 20.53 | 19.02 | 19.07 | 33,799,236 | -1.48(-7.20%) |
Jan 06, 2025 | 20.00 | 20.59 | 19.61 | 20.55 | 46,004,192 | +0.91(+4.63%) |
Jan 03, 2025 | 17.33 | 19.73 | 17.19 | 19.64 | 46,612,804 | +2.43(+14.12%) |
Jan 02, 2025 | 17.47 | 18.22 | 16.96 | 17.21 | 40,110,712 | +0.44(+2.62%) |
Dec 31, 2024 | 16.77 | 0 | -0.52(-3.01%) | |||
Dec 30, 2024 | 18.09 | 18.15 | 16.84 | 17.29 | 39,202,528 | -1.15(-6.24%) |
Dec 27, 2024 | 19.40 | 19.41 | 18.34 | 18.44 | 26,370,206 | -0.86(-4.46%) |
Dec 26, 2024 | 19.86 | 20.00 | 19.26 | 19.30 | 22,633,876 | -0.85(-4.22%) |
Dec 24, 2024 | 19.81 | 20.27 | 19.56 | 20.15 | 20,546,500 | +0.90(+4.68%) |
Dec 23, 2024 | 19.98 | 20.07 | 19.02 | 19.25 | 28,790,054 | -0.71(-3.56%) |
Dec 20, 2024 | 19.88 | 20.68 | 19.75 | 19.96 | 55,121,744 | -0.43(-2.11%) |
Dec 19, 2024 | 22.56 | 22.91 | 19.87 | 20.39 | 43,717,512 | -1.22(-5.65%) |
Dec 18, 2024 | 24.05 | 24.84 | 21.32 | 21.61 | 54,021,468 | -2.99(-12.15%) |
Dec 17, 2024 | 25.40 | 25.58 | 24.28 | 24.60 | 62,259,496 | +0.04(+0.16%) |
Dec 16, 2024 | 23.48 | 25.45 | 23.27 | 24.56 | 65,146,384 | +1.83(+8.05%) |
Dec 13, 2024 | 22.87 | 23.30 | 22.30 | 22.73 | 40,491,744 | +0.15(+0.66%) |
Dec 12, 2024 | 23.80 | 24.31 | 22.56 | 22.58 | 50,471,424 | -0.69(-2.97%) |
Dec 11, 2024 | 23.50 | 24.61 | 22.92 | 23.27 | 57,521,464 | +0.46(+2.04%) |
Dec 10, 2024 | 24.37 | 24.55 | 22.55 | 22.80 | 43,699,280 | -1.05(-4.40%) |
Dec 09, 2024 | 25.48 | 26.21 | 23.78 | 23.86 | 68,406,664 | -2.57(-9.74%) |
Dec 06, 2024 | 25.48 | 26.91 | 25.00 | 26.43 | 72,455,872 | +1.64(+6.62%) |
Dec 05, 2024 | 27.16 | 28.07 | 24.78 | 24.79 | 96,918,896 | -1.17(-4.51%) |
Dec 04, 2024 | 25.14 | 26.10 | 24.58 | 25.96 | 68,448,288 | +0.83(+3.30%) |
Dec 03, 2024 | 24.49 | 25.73 | 24.15 | 25.13 | 60,634,896 | -0.50(-1.95%) |