Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2025 | 23.28 | 23.61 | 23.28 | 23.61 | 2,768,389 | +0.49(+2.12%) |
Feb 05, 2025 | 23.12 | 23.21 | 23.07 | 23.12 | 609,144 | -0.14(-0.60%) |
Feb 04, 2025 | 23.09 | 23.34 | 22.99 | 23.26 | 1,242,371 | +0.17(+0.74%) |
Feb 03, 2025 | 22.55 | 23.16 | 22.46 | 23.09 | 2,257,161 | +0.13(+0.57%) |
Jan 31, 2025 | 23.14 | 23.35 | 22.91 | 22.96 | 806,559 | -0.17(-0.73%) |
Jan 30, 2025 | 22.81 | 23.32 | 22.78 | 23.13 | 989,353 | +0.53(+2.35%) |
Jan 29, 2025 | 22.67 | 22.67 | 22.52 | 22.60 | 1,298,897 | -0.01(-0.04%) |
Jan 28, 2025 | 22.54 | 22.64 | 22.50 | 22.61 | 1,196,040 | +0.06(+0.27%) |
Jan 27, 2025 | 22.31 | 22.56 | 22.27 | 22.55 | 792,043 | +0.09(+0.40%) |
Jan 24, 2025 | 22.52 | 22.63 | 22.46 | 22.46 | 674,255 | +0.10(+0.45%) |
Jan 23, 2025 | 22.27 | 22.51 | 22.19 | 22.36 | 1,298,511 | +0.15(+0.68%) |
Jan 22, 2025 | 22.08 | 22.43 | 22.08 | 22.21 | 1,981,886 | +0.25(+1.14%) |
Jan 21, 2025 | 21.78 | 22.01 | 21.78 | 21.96 | 753,645 | +0.32(+1.48%) |
Jan 17, 2025 | 21.65 | 21.92 | 21.64 | 21.64 | 2,007,150 | +0.01(+0.05%) |
Jan 16, 2025 | 21.88 | 21.88 | 21.52 | 21.63 | 1,986,263 | -0.25(-1.14%) |
Jan 15, 2025 | 21.62 | 21.96 | 21.59 | 21.88 | 1,326,759 | +0.51(+2.39%) |
Jan 14, 2025 | 21.31 | 21.47 | 21.26 | 21.37 | 485,562 | +0.14(+0.66%) |
Jan 13, 2025 | 20.96 | 21.23 | 20.95 | 21.23 | 1,542,550 | +0.09(+0.43%) |
Jan 10, 2025 | 21.24 | 21.30 | 21.08 | 21.14 | 1,507,521 | -0.18(-0.84%) |
Jan 08, 2025 | 21.33 | 21.34 | 21.17 | 21.32 | 935,639 | -0.16(-0.74%) |
Jan 07, 2025 | 21.45 | 21.63 | 21.41 | 21.48 | 1,355,103 | +0.24(+1.13%) |
Jan 06, 2025 | 21.11 | 21.46 | 21.11 | 21.24 | 1,050,843 | +0.37(+1.77%) |
Jan 03, 2025 | 21.17 | 21.17 | 20.84 | 20.87 | 617,382 | -0.25(-1.18%) |
Jan 02, 2025 | 21.00 | 21.23 | 20.84 | 21.12 | 1,191,424 | +0.21(+1.00%) |
Dec 31, 2024 | 20.91 | 0 | -0.05(-0.24%) | |||
Dec 30, 2024 | 20.98 | 21.02 | 20.87 | 20.96 | 1,876,670 | -0.04(-0.19%) |
Dec 27, 2024 | 21.01 | 21.18 | 20.98 | 21.00 | 714,073 | -0.13(-0.62%) |
Dec 26, 2024 | 21.04 | 21.23 | 21.01 | 21.13 | 557,535 | -0.04(-0.19%) |
Dec 24, 2024 | 21.00 | 21.20 | 21.00 | 21.17 | 367,478 | +0.13(+0.62%) |
Dec 23, 2024 | 21.11 | 21.18 | 20.93 | 21.04 | 1,485,831 | -0.24(-1.13%) |
Dec 20, 2024 | 21.18 | 21.39 | 21.14 | 21.28 | 1,528,446 | +0.27(+1.29%) |
Dec 19, 2024 | 21.23 | 21.36 | 21.01 | 21.01 | 4,594,849 | +0.06(+0.29%) |
Dec 18, 2024 | 21.75 | 21.77 | 20.86 | 20.95 | 1,649,236 | -1.00(-4.56%) |
Dec 17, 2024 | 21.74 | 22.07 | 21.67 | 21.95 | 1,452,416 | +0.09(+0.43%) |
Dec 16, 2024 | 22.19 | 22.22 | 21.85 | 21.86 | 1,654,892 | -0.43(-1.94%) |
Dec 13, 2024 | 22.42 | 22.44 | 22.26 | 22.29 | 1,001,936 | -0.13(-0.60%) |
Dec 12, 2024 | 22.78 | 22.78 | 22.27 | 22.42 | 1,355,780 | -0.42(-1.85%) |
Dec 11, 2024 | 22.59 | 23.01 | 22.36 | 22.85 | 2,520,799 | +0.36(+1.58%) |
Dec 10, 2024 | 22.61 | 22.63 | 22.46 | 22.49 | 1,012,275 | +0.02(+0.09%) |
Dec 09, 2024 | 22.44 | 22.73 | 22.44 | 22.47 | 1,192,496 | +0.29(+1.30%) |
Dec 06, 2024 | 22.60 | 22.60 | 22.13 | 22.18 | 1,295,080 | -0.37(-1.62%) |
Dec 05, 2024 | 22.58 | 22.67 | 22.53 | 22.55 | 1,373,938 | +0.31(+1.38%) |
Dec 04, 2024 | 22.27 | 22.39 | 22.18 | 22.24 | 933,854 | +0.06(+0.26%) |
Dec 03, 2024 | 22.08 | 22.25 | 22.05 | 22.18 | 1,082,410 | +0.08(+0.35%) |