Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 04, 2025 | 18.43 | 18.54 | 18.41 | 18.54 | 4,116,430 | +0.14(+0.76%) |
Feb 03, 2025 | 18.29 | 18.44 | 18.23 | 18.40 | 7,362,114 | -0.07(-0.38%) |
Jan 31, 2025 | 18.52 | 18.59 | 18.44 | 18.47 | 4,907,592 | +0.00(+0.00%) |
Jan 30, 2025 | 18.44 | 18.52 | 18.39 | 18.47 | 6,159,771 | +0.06(+0.33%) |
Jan 29, 2025 | 18.44 | 18.45 | 18.33 | 18.41 | 4,810,705 | -0.04(-0.22%) |
Jan 28, 2025 | 18.31 | 18.45 | 18.22 | 18.45 | 8,367,272 | +0.18(+0.99%) |
Jan 27, 2025 | 18.21 | 18.35 | 18.17 | 18.27 | 8,558,887 | -0.27(-1.46%) |
Jan 24, 2025 | 18.56 | 18.57 | 18.52 | 18.54 | 3,029,755 | -0.03(-0.16%) |
Jan 23, 2025 | 18.52 | 18.57 | 18.51 | 18.57 | 3,805,259 | +0.02(+0.11%) |
Jan 22, 2025 | 18.49 | 18.55 | 18.49 | 18.55 | 4,200,327 | +0.09(+0.49%) |
Jan 21, 2025 | 18.44 | 18.47 | 18.37 | 18.46 | 8,408,987 | +0.07(+0.37%) |
Jan 17, 2025 | 18.46 | 18.47 | 18.26 | 18.39 | 6,108,670 | +0.10(+0.54%) |
Jan 16, 2025 | 18.37 | 18.39 | 18.28 | 18.29 | 9,150,036 | -0.03(-0.16%) |
Jan 15, 2025 | 18.20 | 18.35 | 18.18 | 18.32 | 7,215,064 | +0.34(+1.87%) |
Jan 14, 2025 | 18.10 | 18.12 | 17.87 | 17.99 | 12,187,679 | -0.01(-0.06%) |
Jan 13, 2025 | 17.87 | 18.00 | 17.80 | 18.00 | 8,460,312 | -0.03(-0.16%) |
Jan 10, 2025 | 18.15 | 18.16 | 17.92 | 18.03 | 15,849,945 | -0.17(-0.93%) |
Jan 08, 2025 | 18.18 | 18.21 | 18.07 | 18.19 | 11,771,811 | +0.03(+0.16%) |
Jan 07, 2025 | 18.34 | 18.34 | 18.12 | 18.16 | 8,567,272 | -0.13(-0.70%) |
Jan 06, 2025 | 18.29 | 18.33 | 18.26 | 18.29 | 4,569,389 | +0.09(+0.49%) |
Jan 03, 2025 | 18.07 | 18.22 | 18.07 | 18.20 | 3,135,607 | +0.20(+1.10%) |
Jan 02, 2025 | 18.09 | 18.14 | 17.90 | 18.01 | 6,655,774 | -0.03(-0.16%) |
Dec 31, 2024 | 18.04 | 0 | -0.07(-0.38%) | |||
Dec 30, 2024 | 18.10 | 18.17 | 18.02 | 18.10 | 4,265,412 | -0.09(-0.50%) |
Dec 27, 2024 | 18.27 | 18.28 | 18.11 | 18.20 | 3,712,708 | -0.08(-0.43%) |
Dec 26, 2024 | 18.23 | 18.28 | 18.22 | 18.27 | 2,977,712 | +0.02(+0.11%) |
Dec 24, 2024 | 18.14 | 18.26 | 18.14 | 18.25 | 2,202,108 | +0.11(+0.59%) |
Dec 23, 2024 | 18.04 | 18.16 | 18.01 | 18.15 | 3,035,722 | +0.12(+0.65%) |
Dec 20, 2024 | 17.64 | 18.13 | 17.60 | 18.03 | 4,664,273 | +0.27(+1.53%) |
Dec 19, 2024 | 17.85 | 17.86 | 17.75 | 17.76 | 4,792,262 | -0.09(-0.49%) |
Dec 18, 2024 | 17.85 | 17.86 | 17.83 | 17.85 | 4,031,193 | -0.01(-0.05%) |
Dec 17, 2024 | 17.86 | 17.86 | 17.85 | 17.85 | 1,826,629 | -0.01(-0.05%) |
Dec 16, 2024 | 17.85 | 17.87 | 17.84 | 17.86 | 2,767,959 | +0.02(+0.11%) |
Dec 13, 2024 | 17.85 | 17.86 | 17.84 | 17.85 | 2,096,844 | +0.00(+0.00%) |
Dec 12, 2024 | 17.83 | 17.85 | 17.83 | 17.85 | 1,825,685 | +0.01(+0.05%) |
Dec 11, 2024 | 17.81 | 17.84 | 17.81 | 17.84 | 1,976,912 | +0.02(+0.11%) |
Dec 10, 2024 | 17.82 | 17.83 | 17.81 | 17.82 | 1,866,554 | -0.01(-0.05%) |
Dec 09, 2024 | 17.83 | 17.83 | 17.81 | 17.83 | 2,061,459 | +0.00(+0.00%) |
Dec 06, 2024 | 17.81 | 17.83 | 17.81 | 17.83 | 1,791,602 | +0.02(+0.11%) |
Dec 05, 2024 | 17.79 | 17.81 | 17.78 | 17.81 | 1,860,659 | +0.01(+0.05%) |
Dec 04, 2024 | 17.79 | 17.80 | 17.78 | 17.80 | 2,259,091 | +0.03(+0.16%) |
Dec 03, 2024 | 17.73 | 17.77 | 17.73 | 17.77 | 1,909,912 | +0.03(+0.16%) |