Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 40.98 | 41.07 | 39.95 | 40.46 | 164,189 | -0.62(-1.51%) |
Feb 06, 2025 | 41.54 | 42.16 | 40.66 | 41.08 | 115,623 | +0.19(+0.46%) |
Feb 05, 2025 | 39.46 | 41.24 | 39.01 | 40.89 | 160,199 | +1.51(+3.83%) |
Feb 04, 2025 | 39.74 | 40.19 | 39.24 | 39.38 | 199,751 | -0.11(-0.28%) |
Feb 03, 2025 | 40.11 | 40.98 | 38.90 | 39.49 | 303,024 | -2.16(-5.19%) |
Jan 31, 2025 | 42.58 | 43.10 | 40.90 | 41.65 | 232,806 | -1.28(-2.98%) |
Jan 30, 2025 | 42.30 | 43.15 | 41.97 | 42.93 | 204,538 | +1.10(+2.63%) |
Jan 29, 2025 | 42.62 | 43.25 | 41.55 | 41.83 | 201,491 | -1.01(-2.36%) |
Jan 28, 2025 | 41.73 | 43.52 | 40.94 | 42.84 | 161,793 | +0.74(+1.76%) |
Jan 27, 2025 | 42.58 | 42.94 | 41.60 | 42.10 | 262,088 | -0.68(-1.59%) |
Jan 24, 2025 | 43.22 | 43.81 | 42.03 | 42.78 | 204,602 | -0.64(-1.47%) |
Jan 23, 2025 | 42.93 | 43.42 | 41.75 | 43.42 | 220,618 | +0.30(+0.70%) |
Jan 22, 2025 | 41.86 | 43.46 | 41.63 | 43.12 | 169,449 | +1.12(+2.67%) |
Jan 21, 2025 | 40.79 | 42.23 | 40.79 | 42.00 | 238,274 | +1.66(+4.12%) |
Jan 17, 2025 | 40.57 | 40.86 | 39.63 | 40.34 | 274,283 | -0.05(-0.12%) |
Jan 16, 2025 | 42.30 | 42.34 | 38.99 | 40.39 | 405,464 | -1.79(-4.24%) |
Jan 15, 2025 | 42.86 | 43.00 | 41.31 | 42.18 | 192,662 | +0.76(+1.83%) |
Jan 14, 2025 | 40.81 | 42.59 | 40.54 | 41.42 | 198,047 | +1.00(+2.47%) |
Jan 13, 2025 | 40.59 | 40.99 | 39.48 | 40.42 | 193,260 | -0.90(-2.18%) |
Jan 10, 2025 | 40.79 | 41.60 | 40.28 | 41.32 | 152,494 | -0.07(-0.17%) |
Jan 08, 2025 | 41.52 | 41.69 | 40.62 | 41.39 | 140,667 | -0.54(-1.29%) |
Jan 07, 2025 | 43.22 | 43.66 | 40.87 | 41.93 | 159,925 | -1.09(-2.53%) |
Jan 06, 2025 | 43.01 | 43.33 | 41.44 | 43.02 | 204,789 | +0.33(+0.77%) |
Jan 03, 2025 | 42.44 | 43.79 | 41.77 | 42.69 | 237,095 | +0.87(+2.08%) |
Jan 02, 2025 | 42.76 | 43.61 | 40.57 | 41.82 | 266,251 | -0.93(-2.18%) |
Dec 31, 2024 | 42.75 | 0 | +0.45(+1.06%) | |||
Dec 30, 2024 | 41.21 | 42.57 | 40.54 | 42.30 | 165,686 | +0.18(+0.43%) |
Dec 27, 2024 | 42.34 | 42.65 | 40.50 | 42.12 | 214,295 | -0.72(-1.68%) |
Dec 26, 2024 | 40.80 | 42.88 | 40.70 | 42.84 | 149,410 | +1.92(+4.69%) |
Dec 24, 2024 | 40.45 | 40.92 | 40.10 | 40.92 | 49,478 | +0.64(+1.59%) |
Dec 23, 2024 | 41.10 | 41.55 | 39.82 | 40.28 | 150,195 | -1.00(-2.42%) |
Dec 20, 2024 | 39.86 | 42.62 | 39.33 | 41.28 | 478,440 | +0.58(+1.43%) |
Dec 19, 2024 | 41.52 | 43.49 | 40.29 | 40.70 | 142,228 | +0.02(+0.05%) |
Dec 18, 2024 | 43.51 | 44.80 | 40.01 | 40.68 | 162,909 | -2.83(-6.50%) |
Dec 17, 2024 | 42.68 | 43.64 | 42.54 | 43.51 | 126,865 | +0.31(+0.72%) |
Dec 16, 2024 | 42.82 | 44.10 | 42.03 | 43.20 | 118,922 | +0.01(+0.02%) |
Dec 13, 2024 | 43.54 | 43.54 | 42.14 | 43.19 | 186,414 | +0.02(+0.05%) |
Dec 12, 2024 | 43.61 | 43.77 | 42.51 | 43.17 | 136,499 | -0.82(-1.86%) |
Dec 11, 2024 | 43.32 | 44.34 | 41.95 | 43.99 | 242,613 | +0.67(+1.55%) |
Dec 10, 2024 | 41.66 | 43.50 | 41.32 | 43.32 | 300,966 | +1.66(+3.98%) |
Dec 09, 2024 | 42.00 | 43.56 | 40.64 | 41.66 | 266,643 | +0.71(+1.73%) |
Dec 06, 2024 | 41.37 | 43.00 | 38.71 | 40.95 | 362,543 | +3.54(+9.46%) |
Dec 05, 2024 | 39.34 | 39.34 | 36.50 | 37.41 | 297,625 | -0.78(-2.04%) |
Dec 04, 2024 | 36.71 | 38.41 | 36.51 | 38.19 | 233,465 | +1.26(+3.41%) |
Dec 03, 2024 | 35.55 | 36.96 | 34.59 | 36.93 | 174,624 | +1.40(+3.94%) |