Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 24, 2025 | 31.77 | 31.82 | 30.68 | 30.90 | 8,597 | -0.77(-2.43%) |
Jan 23, 2025 | 29.97 | 31.80 | 29.97 | 31.67 | 14,550 | +1.70(+5.67%) |
Jan 22, 2025 | 29.93 | 30.00 | 29.77 | 29.97 | 3,881 | +0.05(+0.18%) |
Jan 21, 2025 | 29.61 | 29.93 | 28.11 | 29.91 | 7,598 | +0.46(+1.58%) |
Jan 17, 2025 | 28.62 | 29.45 | 28.59 | 29.45 | 5,869 | +0.68(+2.35%) |
Jan 16, 2025 | 28.57 | 29.45 | 28.57 | 28.77 | 2,394 | -0.23(-0.78%) |
Jan 15, 2025 | 27.43 | 29.40 | 27.43 | 29.00 | 8,477 | +1.70(+6.23%) |
Jan 14, 2025 | 27.90 | 27.90 | 27.10 | 27.30 | 5,863 | -0.66(-2.36%) |
Jan 13, 2025 | 27.86 | 28.37 | 27.53 | 27.96 | 6,545 | +0.63(+2.31%) |
Jan 10, 2025 | 28.45 | 28.50 | 27.27 | 27.33 | 16,157 | -1.05(-3.70%) |
Jan 08, 2025 | 28.99 | 28.99 | 28.03 | 28.38 | 2,384 | -0.34(-1.18%) |
Jan 07, 2025 | 29.13 | 29.67 | 28.02 | 28.72 | 10,466 | +0.17(+0.61%) |
Jan 06, 2025 | 29.00 | 29.50 | 28.06 | 28.55 | 12,760 | -0.45(-1.57%) |
Jan 03, 2025 | 29.00 | 30.44 | 28.51 | 29.00 | 19,034 | +0.05(+0.17%) |
Jan 02, 2025 | 26.73 | 28.95 | 26.73 | 28.95 | 17,151 | +2.99(+11.52%) |
Dec 31, 2024 | 25.96 | 0 | +0.48(+1.88%) | |||
Dec 30, 2024 | 25.41 | 25.82 | 24.85 | 25.48 | 12,685 | +0.76(+3.07%) |
Dec 27, 2024 | 24.25 | 25.42 | 24.25 | 24.72 | 8,515 | +0.24(+0.98%) |
Dec 26, 2024 | 24.02 | 24.99 | 24.02 | 24.48 | 14,027 | -0.01(-0.04%) |
Dec 24, 2024 | 24.61 | 24.83 | 23.77 | 24.49 | 6,325 | +0.00(+0.00%) |
Dec 23, 2024 | 23.50 | 24.98 | 23.03 | 24.49 | 23,137 | +0.89(+3.77%) |
Dec 20, 2024 | 24.32 | 26.13 | 23.60 | 23.60 | 5,853 | -1.03(-4.18%) |
Dec 19, 2024 | 25.19 | 25.91 | 24.63 | 24.63 | 7,202 | +0.11(+0.45%) |
Dec 18, 2024 | 26.00 | 26.88 | 24.52 | 24.52 | 13,202 | -1.95(-7.37%) |
Dec 17, 2024 | 26.90 | 26.97 | 26.47 | 26.47 | 9,286 | -0.44(-1.64%) |
Dec 16, 2024 | 28.60 | 28.60 | 26.82 | 26.91 | 17,868 | -1.46(-5.15%) |
Dec 13, 2024 | 28.03 | 28.73 | 27.53 | 28.37 | 16,980 | -0.13(-0.46%) |
Dec 12, 2024 | 26.86 | 28.70 | 26.35 | 28.50 | 29,042 | +1.85(+6.94%) |
Dec 11, 2024 | 25.95 | 26.82 | 25.95 | 26.65 | 6,938 | +0.85(+3.29%) |
Dec 10, 2024 | 24.94 | 25.85 | 24.39 | 25.80 | 8,871 | +0.86(+3.45%) |
Dec 09, 2024 | 24.31 | 25.12 | 24.19 | 24.94 | 11,858 | +1.00(+4.18%) |
Dec 06, 2024 | 25.30 | 25.81 | 23.32 | 23.94 | 30,892 | -1.06(-4.24%) |
Dec 05, 2024 | 24.92 | 25.95 | 24.48 | 25.00 | 19,800 | -0.70(-2.72%) |
Dec 04, 2024 | 25.95 | 26.42 | 25.10 | 25.70 | 17,327 | +0.03(+0.12%) |
Dec 03, 2024 | 23.96 | 26.53 | 23.96 | 25.67 | 18,551 | +2.47(+10.65%) |
Dec 02, 2024 | 24.41 | 24.41 | 21.46 | 23.20 | 23,008 | +2.26(+10.79%) |
Nov 29, 2024 | 23.43 | 23.43 | 20.00 | 20.94 | 9,519 | -1.62(-7.18%) |
Nov 27, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 911 | -0.07(-0.31%) |
Nov 26, 2024 | 22.72 | 23.00 | 22.60 | 22.63 | 3,919 | -0.32(-1.39%) |
Nov 25, 2024 | 22.99 | 23.52 | 20.86 | 22.95 | 10,726 | -0.06(-0.26%) |
Nov 22, 2024 | 23.50 | 24.27 | 23.01 | 23.01 | 4,112 | -0.70(-2.95%) |
Nov 21, 2024 | 23.90 | 23.95 | 23.71 | 23.71 | 2,702 | -0.29(-1.21%) |
Nov 20, 2024 | 24.50 | 24.75 | 23.80 | 24.00 | 4,595 | -0.30(-1.23%) |
Nov 19, 2024 | 24.53 | 24.61 | 24.30 | 24.30 | 3,470 | -0.26(-1.06%) |
Nov 18, 2024 | 23.45 | 24.95 | 23.11 | 24.56 | 16,876 | +1.62(+7.06%) |
Nov 15, 2024 | 23.09 | 23.44 | 22.94 | 22.94 | 2,998 | -0.51(-2.17%) |
Nov 14, 2024 | 22.22 | 23.45 | 22.21 | 23.45 | 10,187 | +0.13(+0.56%) |
Nov 13, 2024 | 22.70 | 23.32 | 22.25 | 23.32 | 1,634 | -0.02(-0.09%) |
Nov 12, 2024 | 22.92 | 23.34 | 22.90 | 23.34 | 1,136 | +0.32(+1.39%) |
Nov 11, 2024 | 22.56 | 23.32 | 22.56 | 23.02 | 6,586 | +0.47(+2.08%) |
Nov 08, 2024 | 22.44 | 22.78 | 22.22 | 22.55 | 4,446 | +0.10(+0.45%) |
Nov 07, 2024 | 21.88 | 22.45 | 21.88 | 22.45 | 1,302 | +0.27(+1.24%) |
Nov 06, 2024 | 21.34 | 22.63 | 21.34 | 22.18 | 6,027 | +0.78(+3.62%) |
Nov 05, 2024 | 21.27 | 21.43 | 20.96 | 21.40 | 2,852 | +0.39(+1.86%) |