Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 32.27 | 32.27 | 31.45 | 31.61 | 12,672 | -0.67(-2.08%) |
Mar 12, 2025 | 32.40 | 32.40 | 32.00 | 32.28 | 12,344 | +0.24(+0.74%) |
Mar 11, 2025 | 32.06 | 32.28 | 31.73 | 32.04 | 13,059 | -0.01(-0.02%) |
Mar 10, 2025 | 32.55 | 32.64 | 31.68 | 32.05 | 14,475 | -1.03(-3.13%) |
Mar 07, 2025 | 33.05 | 33.19 | 32.17 | 33.08 | 14,875 | +0.02(+0.06%) |
Mar 06, 2025 | 33.41 | 33.77 | 33.00 | 33.07 | 6,477 | -0.89(-2.63%) |
Mar 05, 2025 | 33.38 | 34.00 | 33.38 | 33.96 | 7,491 | +0.61(+1.83%) |
Mar 04, 2025 | 33.42 | 33.85 | 32.69 | 33.35 | 23,156 | -0.47(-1.40%) |
Mar 03, 2025 | 34.65 | 34.68 | 33.81 | 33.82 | 22,621 | -0.77(-2.22%) |
Feb 28, 2025 | 34.33 | 34.59 | 34.01 | 34.59 | 22,969 | +0.25(+0.71%) |
Feb 27, 2025 | 35.03 | 35.03 | 34.34 | 34.34 | 77,108 | -0.51(-1.48%) |
Feb 26, 2025 | 34.98 | 35.21 | 34.81 | 34.86 | 15,000 | +0.28(+0.82%) |
Feb 25, 2025 | 34.67 | 35.03 | 34.28 | 34.58 | 15,288 | -0.03(-0.09%) |
Feb 24, 2025 | 35.06 | 35.10 | 34.46 | 34.61 | 25,688 | -0.38(-1.09%) |
Feb 21, 2025 | 36.30 | 36.30 | 34.89 | 34.99 | 19,897 | -1.19(-3.30%) |
Feb 20, 2025 | 36.44 | 36.44 | 35.83 | 36.18 | 6,796 | -0.27(-0.75%) |
Feb 19, 2025 | 36.82 | 36.82 | 36.46 | 36.46 | 7,349 | -0.49(-1.33%) |
Feb 18, 2025 | 36.62 | 36.95 | 36.44 | 36.95 | 9,435 | +0.45(+1.23%) |
Feb 14, 2025 | 36.57 | 36.62 | 36.40 | 36.50 | 10,964 | +0.01(+0.02%) |
Feb 13, 2025 | 36.58 | 36.58 | 36.16 | 36.49 | 10,642 | +0.12(+0.34%) |
Feb 12, 2025 | 36.22 | 36.44 | 36.19 | 36.37 | 11,274 | -0.39(-1.05%) |
Feb 11, 2025 | 36.68 | 36.78 | 36.58 | 36.76 | 13,082 | -0.15(-0.42%) |
Feb 10, 2025 | 37.30 | 37.30 | 36.91 | 36.91 | 10,415 | -0.09(-0.24%) |
Feb 07, 2025 | 37.40 | 37.40 | 36.92 | 37.00 | 9,618 | -0.31(-0.83%) |
Feb 06, 2025 | 37.76 | 37.76 | 37.07 | 37.31 | 9,407 | -0.24(-0.65%) |
Feb 05, 2025 | 37.50 | 37.55 | 37.40 | 37.55 | 5,625 | +0.11(+0.29%) |
Feb 04, 2025 | 37.07 | 37.47 | 37.07 | 37.45 | 10,893 | +0.35(+0.93%) |
Feb 03, 2025 | 36.60 | 37.34 | 36.54 | 37.10 | 17,290 | -0.40(-1.06%) |
Jan 31, 2025 | 37.88 | 38.00 | 37.47 | 37.50 | 7,255 | -0.37(-0.98%) |
Jan 30, 2025 | 37.80 | 38.00 | 37.80 | 37.87 | 10,972 | +0.29(+0.78%) |
Jan 29, 2025 | 37.49 | 37.69 | 37.44 | 37.58 | 11,306 | -0.07(-0.18%) |
Jan 28, 2025 | 37.40 | 37.67 | 37.24 | 37.64 | 4,586 | +0.36(+0.97%) |
Jan 27, 2025 | 37.08 | 37.69 | 37.08 | 37.28 | 11,467 | -0.34(-0.90%) |
Jan 24, 2025 | 37.83 | 37.85 | 37.62 | 37.62 | 7,830 | -0.30(-0.78%) |
Jan 23, 2025 | 37.83 | 37.92 | 37.50 | 37.92 | 85,596 | -0.06(-0.16%) |
Jan 22, 2025 | 38.17 | 38.17 | 37.91 | 37.98 | 20,460 | -0.06(-0.16%) |
Jan 21, 2025 | 37.62 | 38.04 | 37.60 | 38.04 | 12,952 | +0.70(+1.87%) |
Jan 17, 2025 | 37.62 | 37.62 | 37.20 | 37.34 | 13,452 | +0.21(+0.56%) |
Jan 16, 2025 | 37.16 | 37.25 | 37.00 | 37.14 | 10,353 | +0.08(+0.21%) |
Jan 15, 2025 | 37.38 | 37.38 | 36.87 | 37.06 | 7,241 | +0.44(+1.20%) |
Jan 14, 2025 | 36.34 | 36.62 | 36.13 | 36.62 | 13,908 | +0.68(+1.91%) |
Jan 13, 2025 | 35.34 | 35.94 | 35.34 | 35.94 | 9,089 | +0.23(+0.66%) |
Jan 10, 2025 | 36.03 | 36.03 | 35.53 | 35.70 | 8,399 | -0.75(-2.06%) |
Jan 08, 2025 | 36.11 | 36.45 | 36.02 | 36.45 | 16,334 | +0.23(+0.63%) |
Jan 07, 2025 | 36.60 | 36.70 | 36.04 | 36.22 | 17,145 | +0.09(+0.26%) |
Jan 06, 2025 | 36.01 | 36.17 | 35.13 | 36.13 | 16,495 | +0.37(+1.04%) |
Jan 03, 2025 | 35.42 | 35.76 | 35.42 | 35.76 | 7,730 | +0.50(+1.43%) |