Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2025 | 33.69 | 34.43 | 33.49 | 34.15 | 14,057,745 | +0.55(+1.64%) |
Mar 19, 2025 | 32.42 | 33.75 | 32.26 | 33.60 | 13,426,874 | +1.21(+3.74%) |
Mar 18, 2025 | 32.32 | 32.77 | 31.90 | 32.39 | 10,328,905 | +0.26(+0.81%) |
Mar 17, 2025 | 31.70 | 32.48 | 31.60 | 32.13 | 15,046,019 | +0.40(+1.26%) |
Mar 14, 2025 | 31.48 | 31.90 | 30.88 | 31.73 | 16,207,264 | +0.73(+2.35%) |
Mar 13, 2025 | 30.52 | 31.55 | 30.02 | 31.00 | 19,473,448 | +0.90(+2.99%) |
Mar 12, 2025 | 30.42 | 30.64 | 29.30 | 30.10 | 21,631,752 | -0.43(-1.41%) |
Mar 11, 2025 | 32.28 | 32.74 | 29.58 | 30.53 | 41,259,828 | +2.35(+8.34%) |
Mar 10, 2025 | 28.65 | 28.90 | 27.64 | 28.18 | 14,097,763 | -1.02(-3.49%) |
Mar 07, 2025 | 29.00 | 29.34 | 28.55 | 29.20 | 27,553,950 | -0.33(-1.12%) |
Mar 06, 2025 | 29.57 | 30.14 | 29.33 | 29.53 | 7,331,322 | -0.42(-1.40%) |
Mar 05, 2025 | 29.63 | 30.06 | 29.22 | 29.95 | 10,284,734 | +0.50(+1.70%) |
Mar 04, 2025 | 30.32 | 30.32 | 29.35 | 29.45 | 11,168,272 | -1.16(-3.79%) |
Mar 03, 2025 | 30.53 | 31.24 | 30.18 | 30.61 | 8,206,775 | -0.45(-1.45%) |
Feb 28, 2025 | 30.63 | 31.15 | 30.48 | 31.06 | 6,485,026 | +0.42(+1.37%) |
Feb 27, 2025 | 30.87 | 31.11 | 30.20 | 30.64 | 6,893,368 | -0.05(-0.16%) |
Feb 26, 2025 | 30.40 | 30.91 | 30.31 | 30.69 | 8,527,535 | +0.44(+1.45%) |
Feb 25, 2025 | 30.27 | 30.46 | 29.92 | 30.25 | 9,553,261 | -0.02(-0.07%) |
Feb 24, 2025 | 30.13 | 30.62 | 29.90 | 30.27 | 17,429,148 | +0.46(+1.54%) |
Feb 21, 2025 | 30.70 | 31.35 | 29.68 | 29.81 | 10,258,700 | -0.80(-2.61%) |
Feb 20, 2025 | 30.17 | 30.61 | 30.05 | 30.61 | 7,796,058 | +0.41(+1.36%) |
Feb 19, 2025 | 29.80 | 30.46 | 29.74 | 30.20 | 7,730,112 | +0.20(+0.67%) |
Feb 18, 2025 | 30.83 | 30.85 | 29.79 | 30.00 | 9,751,867 | -0.28(-0.92%) |
Feb 14, 2025 | 30.09 | 30.34 | 29.81 | 30.28 | 7,019,189 | +0.35(+1.17%) |
Feb 13, 2025 | 29.85 | 30.06 | 29.29 | 29.93 | 10,097,749 | +0.05(+0.17%) |
Feb 12, 2025 | 29.65 | 29.89 | 29.39 | 29.88 | 7,804,548 | +0.11(+0.37%) |
Feb 11, 2025 | 30.18 | 30.26 | 29.59 | 29.77 | 7,407,509 | -0.36(-1.19%) |
Feb 10, 2025 | 30.93 | 30.93 | 30.07 | 30.13 | 6,129,845 | -0.87(-2.81%) |
Feb 07, 2025 | 31.15 | 31.21 | 30.81 | 31.00 | 5,575,712 | -0.09(-0.29%) |
Feb 06, 2025 | 31.08 | 31.31 | 30.75 | 31.09 | 7,323,136 | +0.20(+0.65%) |
Feb 05, 2025 | 30.79 | 31.34 | 30.58 | 30.89 | 7,703,414 | +0.10(+0.32%) |
Feb 04, 2025 | 30.33 | 30.80 | 30.14 | 30.79 | 9,773,781 | +0.31(+1.02%) |
Feb 03, 2025 | 30.17 | 30.89 | 29.95 | 30.48 | 10,233,588 | -0.23(-0.75%) |
Jan 31, 2025 | 31.29 | 31.47 | 30.51 | 30.71 | 11,305,796 | -0.55(-1.76%) |
Jan 30, 2025 | 31.29 | 33.09 | 30.95 | 31.26 | 17,455,860 | -0.39(-1.23%) |
Jan 29, 2025 | 31.95 | 32.13 | 31.45 | 31.65 | 9,653,052 | -0.20(-0.63%) |
Jan 28, 2025 | 32.39 | 32.40 | 31.70 | 31.85 | 7,683,865 | -0.73(-2.24%) |
Jan 27, 2025 | 32.07 | 32.90 | 31.93 | 32.58 | 7,026,017 | +0.41(+1.27%) |
Jan 24, 2025 | 32.03 | 32.18 | 31.75 | 32.17 | 6,471,403 | +0.24(+0.75%) |
Jan 23, 2025 | 32.07 | 32.25 | 31.81 | 31.93 | 13,102,740 | +0.07(+0.22%) |
Jan 22, 2025 | 33.66 | 33.74 | 31.82 | 31.86 | 12,000,331 | -1.41(-4.24%) |
Jan 21, 2025 | 32.36 | 33.33 | 32.34 | 33.27 | 8,087,565 | +1.17(+3.64%) |
Jan 17, 2025 | 32.00 | 32.33 | 31.86 | 32.10 | 10,527,337 | -0.06(-0.19%) |
Jan 16, 2025 | 32.17 | 32.30 | 31.20 | 32.16 | 9,665,884 | -0.64(-1.95%) |
Jan 15, 2025 | 33.67 | 33.67 | 32.67 | 32.80 | 5,957,945 | -0.33(-1.00%) |
Jan 14, 2025 | 32.95 | 33.21 | 32.72 | 33.13 | 6,697,842 | +0.47(+1.44%) |
Jan 13, 2025 | 32.73 | 32.99 | 32.26 | 32.66 | 7,558,670 | -0.46(-1.39%) |
Jan 10, 2025 | 33.05 | 33.58 | 32.69 | 33.12 | 9,648,868 | +0.24(+0.73%) |
Jan 08, 2025 | 32.67 | 32.88 | 32.16 | 32.88 | 5,679,503 | +0.00(+0.00%) |
Jan 07, 2025 | 33.95 | 34.34 | 32.57 | 32.88 | 8,368,220 | -0.95(-2.81%) |
Jan 06, 2025 | 33.91 | 34.41 | 33.76 | 33.83 | 5,034,253 | +0.22(+0.65%) |
Jan 03, 2025 | 33.42 | 33.69 | 32.35 | 33.61 | 5,562,057 | +0.24(+0.72%) |