Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 27.87 | 28.61 | 27.34 | 28.15 | 458,493 | +0.46(+1.66%) |
Feb 14, 2025 | 27.14 | 27.80 | 27.14 | 27.69 | 354,749 | +0.60(+2.21%) |
Feb 13, 2025 | 28.11 | 28.82 | 26.95 | 27.09 | 528,453 | -0.97(-3.46%) |
Feb 12, 2025 | 28.19 | 28.62 | 27.72 | 28.06 | 696,153 | -0.82(-2.84%) |
Feb 11, 2025 | 28.06 | 28.93 | 27.52 | 28.88 | 615,544 | +0.83(+2.96%) |
Feb 10, 2025 | 27.53 | 28.57 | 27.51 | 28.05 | 512,284 | +1.05(+3.89%) |
Feb 07, 2025 | 28.00 | 28.37 | 26.76 | 27.00 | 695,789 | -0.89(-3.19%) |
Feb 06, 2025 | 26.20 | 27.91 | 25.88 | 27.89 | 938,392 | +1.95(+7.52%) |
Feb 05, 2025 | 25.99 | 26.23 | 25.16 | 25.94 | 670,033 | -0.02(-0.08%) |
Feb 04, 2025 | 25.55 | 26.46 | 25.44 | 25.96 | 694,009 | +0.23(+0.89%) |
Feb 03, 2025 | 24.82 | 25.75 | 24.58 | 25.73 | 525,111 | +0.20(+0.78%) |
Jan 31, 2025 | 27.85 | 27.87 | 24.90 | 25.53 | 1,156,039 | -2.22(-8.00%) |
Jan 30, 2025 | 27.98 | 28.65 | 27.44 | 27.75 | 1,927,405 | +0.03(+0.11%) |
Jan 29, 2025 | 27.09 | 27.74 | 26.90 | 27.72 | 502,042 | +0.73(+2.70%) |
Jan 28, 2025 | 27.29 | 27.29 | 26.35 | 26.99 | 1,170,178 | -0.01(-0.04%) |
Jan 27, 2025 | 28.00 | 28.42 | 26.32 | 27.00 | 935,586 | -2.72(-9.15%) |
Jan 24, 2025 | 29.12 | 29.84 | 29.01 | 29.72 | 634,147 | +0.31(+1.05%) |
Jan 23, 2025 | 28.82 | 29.55 | 28.50 | 29.41 | 754,406 | +0.56(+1.94%) |
Jan 22, 2025 | 29.00 | 29.43 | 28.57 | 28.85 | 529,601 | -0.13(-0.45%) |
Jan 21, 2025 | 30.20 | 30.40 | 27.77 | 28.98 | 1,373,763 | -0.82(-2.75%) |
Jan 17, 2025 | 28.90 | 30.16 | 28.90 | 29.80 | 2,365,194 | +1.16(+4.05%) |
Jan 16, 2025 | 28.70 | 29.90 | 28.52 | 28.64 | 1,629,213 | -0.24(-0.83%) |
Jan 15, 2025 | 27.85 | 29.39 | 27.37 | 28.88 | 887,963 | +1.48(+5.40%) |
Jan 14, 2025 | 27.17 | 28.16 | 26.87 | 27.40 | 850,718 | +0.21(+0.77%) |
Jan 13, 2025 | 24.79 | 27.21 | 24.61 | 27.19 | 1,096,704 | +2.50(+10.13%) |
Jan 10, 2025 | 23.50 | 25.11 | 23.50 | 24.69 | 1,174,733 | +1.35(+5.78%) |
Jan 08, 2025 | 23.22 | 23.50 | 21.93 | 23.34 | 969,640 | -0.33(-1.39%) |
Jan 07, 2025 | 25.04 | 25.23 | 23.46 | 23.67 | 908,025 | -1.27(-5.09%) |
Jan 06, 2025 | 25.05 | 25.75 | 24.75 | 24.94 | 1,717,775 | +0.25(+1.01%) |
Jan 03, 2025 | 24.55 | 25.18 | 24.51 | 24.69 | 697,888 | +0.25(+1.02%) |
Jan 02, 2025 | 24.35 | 24.89 | 24.14 | 24.44 | 343,450 | +0.49(+2.05%) |
Dec 31, 2024 | 23.95 | 0 | -0.41(-1.68%) | |||
Dec 30, 2024 | 23.79 | 24.43 | 23.28 | 24.36 | 535,197 | +0.29(+1.20%) |
Dec 27, 2024 | 25.00 | 25.49 | 23.84 | 24.07 | 486,416 | -1.27(-5.01%) |
Dec 26, 2024 | 25.50 | 25.70 | 24.86 | 25.34 | 707,965 | +0.10(+0.40%) |
Dec 24, 2024 | 24.76 | 25.79 | 24.43 | 25.24 | 904,411 | +0.63(+2.56%) |
Dec 23, 2024 | 24.07 | 25.02 | 23.77 | 24.61 | 357,170 | +0.51(+2.12%) |
Dec 20, 2024 | 23.27 | 24.91 | 23.27 | 24.10 | 772,984 | +0.07(+0.29%) |
Dec 19, 2024 | 24.28 | 24.88 | 23.62 | 24.03 | 347,332 | +0.70(+3.00%) |
Dec 18, 2024 | 24.80 | 25.15 | 23.18 | 23.33 | 444,082 | -1.46(-5.89%) |
Dec 17, 2024 | 25.07 | 25.07 | 23.95 | 24.79 | 444,008 | -0.28(-1.12%) |
Dec 16, 2024 | 25.73 | 25.91 | 24.83 | 25.07 | 569,495 | -0.74(-2.87%) |
Dec 13, 2024 | 25.78 | 26.29 | 25.28 | 25.81 | 441,795 | +0.01(+0.04%) |
Dec 12, 2024 | 26.10 | 26.70 | 25.70 | 25.80 | 255,933 | -0.57(-2.16%) |
Dec 11, 2024 | 25.94 | 26.42 | 25.53 | 26.37 | 387,628 | +0.90(+3.53%) |
Dec 10, 2024 | 25.49 | 26.18 | 24.50 | 25.47 | 344,521 | +0.17(+0.67%) |
Dec 09, 2024 | 25.77 | 25.89 | 24.80 | 25.30 | 286,751 | -0.23(-0.90%) |
Dec 06, 2024 | 25.80 | 25.92 | 25.10 | 25.53 | 372,498 | -0.18(-0.70%) |
Dec 05, 2024 | 26.26 | 26.48 | 25.63 | 25.71 | 351,152 | -0.65(-2.48%) |
Dec 04, 2024 | 27.49 | 27.83 | 26.16 | 26.36 | 355,691 | -1.05(-3.82%) |
Dec 03, 2024 | 26.62 | 27.46 | 26.62 | 27.41 | 233,726 | +0.67(+2.50%) |