Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 04, 2025 | 29.27 | 29.49 | 29.27 | 29.45 | 1,876 | +0.52(+1.79%) |
Feb 03, 2025 | 28.77 | 29.05 | 28.77 | 28.94 | 2,474 | -0.12(-0.41%) |
Jan 31, 2025 | 29.43 | 29.49 | 29.03 | 29.05 | 4,392 | -0.38(-1.28%) |
Jan 30, 2025 | 29.29 | 29.54 | 29.27 | 29.43 | 3,702 | +0.50(+1.71%) |
Jan 29, 2025 | 29.11 | 29.17 | 28.93 | 28.93 | 3,362 | +0.00(+0.01%) |
Jan 28, 2025 | 28.62 | 28.93 | 28.58 | 28.93 | 5,103 | +0.20(+0.69%) |
Jan 27, 2025 | 28.72 | 28.73 | 28.69 | 28.73 | 2,244 | -0.41(-1.40%) |
Jan 24, 2025 | 29.16 | 29.28 | 29.07 | 29.14 | 26,101 | +0.08(+0.29%) |
Jan 23, 2025 | 28.85 | 29.06 | 28.84 | 29.06 | 3,762 | +0.09(+0.31%) |
Jan 22, 2025 | 29.15 | 29.15 | 28.97 | 28.97 | 7,355 | -0.13(-0.44%) |
Jan 21, 2025 | 28.97 | 29.09 | 28.92 | 29.09 | 2,842 | +0.43(+1.50%) |
Jan 17, 2025 | 28.62 | 28.84 | 28.62 | 28.66 | 3,610 | +0.12(+0.43%) |
Jan 16, 2025 | 28.58 | 28.59 | 28.52 | 28.54 | 1,806 | +0.02(+0.08%) |
Jan 15, 2025 | 28.45 | 28.52 | 28.40 | 28.52 | 3,551 | +0.43(+1.53%) |
Jan 14, 2025 | 28.11 | 28.11 | 28.02 | 28.09 | 3,046 | +0.25(+0.91%) |
Jan 13, 2025 | 27.78 | 27.84 | 27.78 | 27.84 | 993 | -0.17(-0.61%) |
Jan 10, 2025 | 28.12 | 28.12 | 27.98 | 28.01 | 4,451 | -0.50(-1.77%) |
Jan 08, 2025 | 28.47 | 28.53 | 28.41 | 28.51 | 3,192 | -0.08(-0.30%) |
Jan 07, 2025 | 28.92 | 28.95 | 28.59 | 28.60 | 8,186 | -0.27(-0.95%) |
Jan 06, 2025 | 29.11 | 29.21 | 28.77 | 28.87 | 9,842 | +0.09(+0.31%) |
Jan 03, 2025 | 28.86 | 28.87 | 28.78 | 28.78 | 3,848 | +0.14(+0.48%) |
Jan 02, 2025 | 28.76 | 28.84 | 28.58 | 28.64 | 9,152 | -0.04(-0.15%) |
Dec 31, 2024 | 28.69 | 0 | -0.10(-0.33%) | |||
Dec 30, 2024 | 28.83 | 28.83 | 28.71 | 28.78 | 2,010 | -0.16(-0.55%) |
Dec 27, 2024 | 28.94 | 28.96 | 28.87 | 28.94 | 2,519 | -0.19(-0.64%) |
Dec 26, 2024 | 29.02 | 29.14 | 29.02 | 29.13 | 2,373 | -0.08(-0.26%) |
Dec 24, 2024 | 29.06 | 29.22 | 29.06 | 29.20 | 2,896 | +0.06(+0.20%) |
Dec 23, 2024 | 29.02 | 29.14 | 29.02 | 29.14 | 3,181 | +0.08(+0.28%) |
Dec 20, 2024 | 28.83 | 29.12 | 28.75 | 29.06 | 3,314 | +0.19(+0.67%) |
Dec 19, 2024 | 28.99 | 29.00 | 28.84 | 28.87 | 1,499 | +0.06(+0.23%) |
Dec 18, 2024 | 29.57 | 29.61 | 28.75 | 28.80 | 3,559 | -0.80(-2.71%) |
Dec 17, 2024 | 29.53 | 29.63 | 29.53 | 29.61 | 1,393 | -0.08(-0.27%) |
Dec 16, 2024 | 29.78 | 29.83 | 29.69 | 29.69 | 2,952 | -0.19(-0.63%) |
Dec 13, 2024 | 29.90 | 29.90 | 29.81 | 29.88 | 3,283 | -0.01(-0.03%) |
Dec 12, 2024 | 29.96 | 30.06 | 29.87 | 29.88 | 3,912 | -0.22(-0.73%) |
Dec 11, 2024 | 30.08 | 30.10 | 30.08 | 30.10 | 512 | +0.05(+0.16%) |
Dec 10, 2024 | 30.17 | 30.17 | 30.06 | 30.06 | 701 | -0.52(-1.70%) |
Dec 09, 2024 | 30.58 | 30.84 | 30.58 | 30.58 | 3,777 | +0.50(+1.67%) |
Dec 06, 2024 | 30.18 | 30.19 | 30.03 | 30.08 | 2,286 | +0.01(+0.04%) |
Dec 05, 2024 | 30.11 | 30.11 | 30.04 | 30.06 | 1,462 | +0.04(+0.15%) |
Dec 04, 2024 | 29.79 | 30.02 | 29.79 | 30.02 | 4,639 | +0.24(+0.80%) |
Dec 03, 2024 | 29.68 | 29.78 | 29.65 | 29.78 | 2,340 | +0.07(+0.23%) |