Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 35.72 | 36.22 | 34.49 | 36.06 | 15,075 | -0.19(-0.52%) |
Mar 12, 2025 | 32.38 | 36.25 | 32.38 | 36.25 | 47,764 | +2.75(+8.21%) |
Mar 11, 2025 | 31.75 | 34.44 | 31.75 | 33.50 | 20,709 | +1.21(+3.75%) |
Mar 10, 2025 | 33.58 | 33.94 | 31.55 | 32.29 | 32,121 | -2.21(-6.41%) |
Mar 07, 2025 | 36.19 | 36.26 | 34.29 | 34.50 | 25,954 | -1.40(-3.90%) |
Mar 06, 2025 | 34.84 | 36.05 | 34.48 | 35.90 | 31,865 | -0.09(-0.25%) |
Mar 05, 2025 | 31.62 | 36.39 | 31.62 | 35.99 | 48,840 | +3.76(+11.67%) |
Mar 04, 2025 | 34.22 | 35.00 | 31.05 | 32.23 | 69,456 | -2.69(-7.70%) |
Mar 03, 2025 | 37.00 | 37.00 | 34.50 | 34.92 | 74,441 | -2.32(-6.23%) |
Feb 28, 2025 | 33.33 | 37.54 | 33.30 | 37.24 | 30,160 | +3.35(+9.88%) |
Feb 27, 2025 | 33.40 | 34.80 | 32.78 | 33.89 | 26,307 | +0.22(+0.65%) |
Feb 26, 2025 | 34.14 | 35.00 | 33.50 | 33.67 | 18,385 | -0.36(-1.06%) |
Feb 25, 2025 | 35.23 | 35.38 | 33.90 | 34.03 | 99,444 | -1.91(-5.31%) |
Feb 24, 2025 | 35.95 | 38.62 | 35.00 | 35.94 | 55,601 | -0.05(-0.14%) |
Feb 21, 2025 | 36.27 | 37.05 | 35.95 | 35.99 | 62,472 | -0.16(-0.44%) |
Feb 20, 2025 | 37.30 | 39.17 | 36.07 | 36.15 | 57,575 | -1.25(-3.34%) |
Feb 19, 2025 | 37.07 | 40.00 | 37.00 | 37.40 | 102,437 | -0.11(-0.29%) |
Feb 18, 2025 | 40.00 | 42.11 | 37.51 | 37.51 | 72,473 | -4.29(-10.26%) |
Feb 14, 2025 | 44.93 | 46.72 | 40.30 | 41.80 | 79,520 | -3.92(-8.57%) |
Feb 13, 2025 | 45.17 | 47.50 | 44.82 | 45.72 | 42,190 | +0.54(+1.20%) |
Feb 12, 2025 | 44.46 | 46.14 | 40.10 | 45.18 | 23,052 | -0.38(-0.83%) |
Feb 11, 2025 | 45.09 | 46.23 | 44.19 | 45.56 | 52,835 | -0.73(-1.58%) |
Feb 10, 2025 | 43.47 | 46.61 | 42.59 | 46.29 | 63,508 | +2.33(+5.30%) |
Feb 07, 2025 | 40.07 | 44.47 | 39.34 | 43.96 | 84,003 | +3.14(+7.69%) |
Feb 06, 2025 | 38.32 | 41.34 | 37.75 | 40.82 | 90,369 | +2.34(+6.08%) |
Feb 05, 2025 | 37.60 | 38.50 | 37.00 | 38.48 | 74,342 | +0.83(+2.20%) |
Feb 04, 2025 | 37.08 | 37.86 | 36.15 | 37.65 | 58,628 | +0.40(+1.07%) |
Feb 03, 2025 | 32.51 | 37.50 | 32.51 | 37.25 | 104,892 | +3.25(+9.56%) |
Jan 31, 2025 | 32.48 | 34.12 | 32.48 | 34.00 | 58,661 | +1.61(+4.97%) |
Jan 30, 2025 | 30.40 | 32.44 | 29.75 | 32.39 | 44,689 | +2.53(+8.47%) |
Jan 29, 2025 | 30.97 | 30.97 | 29.11 | 29.86 | 46,521 | -0.44(-1.45%) |
Jan 28, 2025 | 29.56 | 30.73 | 28.21 | 30.30 | 70,772 | +0.27(+0.90%) |
Jan 27, 2025 | 31.87 | 32.75 | 28.71 | 30.03 | 79,136 | -2.06(-6.42%) |
Jan 24, 2025 | 32.37 | 34.55 | 31.00 | 32.09 | 113,147 | -0.19(-0.59%) |
Jan 23, 2025 | 34.68 | 35.00 | 30.72 | 32.28 | 426,520 | -1.07(-3.21%) |
Jan 22, 2025 | 35.26 | 36.91 | 32.25 | 33.35 | 96,793 | -2.14(-6.03%) |
Jan 21, 2025 | 37.29 | 37.29 | 35.12 | 35.49 | 44,648 | -1.29(-3.51%) |
Jan 17, 2025 | 36.13 | 37.36 | 35.93 | 36.78 | 82,339 | +0.18(+0.49%) |
Jan 16, 2025 | 36.68 | 37.99 | 36.30 | 36.60 | 85,512 | +0.68(+1.89%) |
Jan 15, 2025 | 35.25 | 38.00 | 35.16 | 35.92 | 146,871 | +0.68(+1.93%) |
Jan 14, 2025 | 35.88 | 36.59 | 35.02 | 35.24 | 99,030 | -0.17(-0.48%) |
Jan 13, 2025 | 37.66 | 38.38 | 35.41 | 35.41 | 99,474 | -3.48(-8.95%) |
Jan 10, 2025 | 41.99 | 41.99 | 38.24 | 38.89 | 48,740 | -2.15(-5.24%) |
Jan 08, 2025 | 39.90 | 41.04 | 38.49 | 41.04 | 34,647 | +0.82(+2.04%) |
Jan 07, 2025 | 40.73 | 41.71 | 38.53 | 40.22 | 99,530 | -1.19(-2.87%) |
Jan 06, 2025 | 39.45 | 41.70 | 38.23 | 41.41 | 50,395 | +1.56(+3.91%) |
Jan 03, 2025 | 40.98 | 40.98 | 38.35 | 39.85 | 49,976 | -1.26(-3.06%) |