Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 25.50 | 27.27 | 25.30 | 27.12 | 9,649,631 | +2.39(+9.66%) |
Feb 07, 2025 | 24.90 | 25.02 | 24.60 | 24.73 | 3,403,326 | -0.07(-0.28%) |
Feb 06, 2025 | 24.93 | 25.39 | 24.53 | 24.80 | 4,334,815 | -0.13(-0.52%) |
Feb 05, 2025 | 25.70 | 25.81 | 24.90 | 24.93 | 4,531,968 | -0.97(-3.75%) |
Feb 04, 2025 | 25.85 | 26.25 | 25.80 | 25.90 | 3,303,467 | +0.01(+0.04%) |
Feb 03, 2025 | 25.57 | 26.54 | 25.50 | 25.89 | 5,718,316 | -1.01(-3.75%) |
Jan 31, 2025 | 27.79 | 28.18 | 26.90 | 26.90 | 4,544,060 | -1.09(-3.89%) |
Jan 30, 2025 | 27.84 | 28.23 | 27.71 | 27.99 | 3,329,873 | +0.48(+1.74%) |
Jan 29, 2025 | 27.41 | 27.74 | 27.06 | 27.51 | 3,158,926 | +0.05(+0.18%) |
Jan 28, 2025 | 27.00 | 27.59 | 26.65 | 27.46 | 3,152,895 | +0.49(+1.82%) |
Jan 27, 2025 | 26.92 | 27.68 | 26.80 | 26.97 | 5,037,565 | -0.80(-2.88%) |
Jan 24, 2025 | 28.30 | 28.67 | 27.62 | 27.77 | 4,511,675 | -0.56(-1.98%) |
Jan 23, 2025 | 27.88 | 29.26 | 27.68 | 28.33 | 8,790,459 | +0.68(+2.46%) |
Jan 22, 2025 | 27.36 | 28.02 | 27.30 | 27.65 | 4,993,627 | +0.18(+0.66%) |
Jan 21, 2025 | 27.40 | 27.57 | 26.33 | 27.47 | 5,805,312 | -0.04(-0.15%) |
Jan 17, 2025 | 27.61 | 28.79 | 27.02 | 27.51 | 8,977,602 | -0.21(-0.76%) |
Jan 16, 2025 | 27.94 | 28.14 | 27.41 | 27.72 | 4,380,293 | -0.24(-0.86%) |
Jan 15, 2025 | 28.90 | 29.33 | 27.84 | 27.96 | 5,989,945 | +0.08(+0.29%) |
Jan 14, 2025 | 31.26 | 31.68 | 27.56 | 27.88 | 11,738,745 | -3.14(-10.12%) |
Jan 13, 2025 | 31.60 | 31.80 | 30.90 | 31.02 | 5,548,869 | -1.29(-3.99%) |
Jan 10, 2025 | 32.50 | 32.94 | 31.40 | 32.31 | 7,068,227 | -0.65(-1.97%) |
Jan 08, 2025 | 32.97 | 33.37 | 32.41 | 32.96 | 6,319,974 | -0.41(-1.23%) |
Jan 07, 2025 | 32.80 | 34.40 | 31.71 | 33.37 | 13,311,448 | +0.55(+1.68%) |
Jan 06, 2025 | 31.70 | 33.49 | 30.76 | 32.82 | 12,535,820 | +1.17(+3.70%) |
Jan 03, 2025 | 30.80 | 32.14 | 30.57 | 31.65 | 7,461,794 | +0.99(+3.23%) |
Jan 02, 2025 | 31.84 | 32.05 | 30.37 | 30.66 | 7,997,415 | -0.68(-2.17%) |
Dec 31, 2024 | 31.34 | 0 | -0.67(-2.09%) | |||
Dec 30, 2024 | 31.80 | 32.88 | 31.61 | 32.01 | 9,564,581 | -0.19(-0.59%) |
Dec 27, 2024 | 32.39 | 33.05 | 30.73 | 32.20 | 10,142,473 | -0.79(-2.39%) |
Dec 26, 2024 | 32.62 | 34.37 | 31.60 | 32.99 | 20,440,080 | +1.85(+5.94%) |
Dec 24, 2024 | 31.00 | 31.59 | 30.58 | 31.14 | 5,523,536 | +0.24(+0.78%) |
Dec 23, 2024 | 29.82 | 31.11 | 29.78 | 30.90 | 8,191,326 | +1.08(+3.62%) |
Dec 20, 2024 | 28.54 | 30.52 | 28.31 | 29.82 | 19,606,780 | +0.75(+2.58%) |
Dec 19, 2024 | 29.16 | 30.60 | 28.82 | 29.07 | 9,429,319 | +0.52(+1.82%) |
Dec 18, 2024 | 31.10 | 31.70 | 28.34 | 28.55 | 13,851,032 | -2.71(-8.67%) |
Dec 17, 2024 | 29.64 | 31.88 | 29.64 | 31.26 | 19,881,382 | +1.82(+6.18%) |
Dec 16, 2024 | 27.70 | 29.59 | 27.27 | 29.44 | 8,562,633 | +1.45(+5.18%) |
Dec 13, 2024 | 28.70 | 28.86 | 27.92 | 27.99 | 6,581,600 | -0.76(-2.64%) |
Dec 12, 2024 | 28.90 | 29.66 | 28.58 | 28.75 | 8,808,647 | -0.22(-0.76%) |
Dec 11, 2024 | 27.75 | 30.16 | 27.51 | 28.97 | 20,423,744 | +2.04(+7.58%) |
Dec 10, 2024 | 27.88 | 28.39 | 26.85 | 26.93 | 17,854,584 | -1.00(-3.58%) |
Dec 09, 2024 | 29.00 | 29.86 | 27.74 | 27.93 | 11,434,831 | -1.13(-3.89%) |
Dec 06, 2024 | 29.12 | 29.35 | 28.11 | 29.06 | 15,161,515 | +0.43(+1.50%) |
Dec 05, 2024 | 27.00 | 30.87 | 26.15 | 28.63 | 40,378,920 | +1.60(+5.92%) |
Dec 04, 2024 | 27.07 | 27.83 | 26.63 | 27.03 | 6,342,848 | -0.41(-1.49%) |
Dec 03, 2024 | 26.55 | 27.59 | 26.49 | 27.44 | 5,981,681 | +0.17(+0.62%) |