Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 12, 2025 | 32.59 | 32.97 | 30.78 | 31.89 | 1,593,789 | +0.25(+0.79%) |
Mar 11, 2025 | 32.92 | 33.64 | 31.56 | 31.64 | 2,103,671 | -1.15(-3.51%) |
Mar 10, 2025 | 34.83 | 35.16 | 32.30 | 32.79 | 2,244,034 | -2.62(-7.40%) |
Mar 07, 2025 | 37.25 | 37.50 | 34.88 | 35.41 | 1,446,729 | -2.05(-5.47%) |
Mar 06, 2025 | 37.00 | 38.20 | 36.49 | 37.46 | 800,897 | -0.55(-1.45%) |
Mar 05, 2025 | 37.25 | 38.52 | 36.00 | 38.01 | 951,672 | +0.46(+1.23%) |
Mar 04, 2025 | 37.32 | 38.75 | 34.56 | 37.55 | 2,381,092 | -0.14(-0.37%) |
Mar 03, 2025 | 40.82 | 44.44 | 37.62 | 37.69 | 1,778,072 | -5.94(-13.61%) |
Feb 28, 2025 | 43.03 | 43.89 | 42.36 | 43.63 | 552,143 | +0.63(+1.47%) |
Feb 27, 2025 | 42.59 | 43.36 | 41.80 | 43.00 | 638,095 | +0.71(+1.68%) |
Feb 26, 2025 | 42.29 | 43.89 | 41.87 | 42.29 | 727,149 | -0.09(-0.21%) |
Feb 25, 2025 | 45.20 | 45.40 | 42.38 | 42.38 | 1,069,573 | -2.62(-5.82%) |
Feb 24, 2025 | 46.05 | 46.60 | 44.08 | 45.00 | 918,583 | -1.92(-4.09%) |
Feb 21, 2025 | 48.00 | 48.80 | 46.35 | 46.92 | 834,286 | -0.46(-0.97%) |
Feb 20, 2025 | 47.80 | 48.00 | 46.81 | 47.38 | 953,673 | -0.55(-1.15%) |
Feb 19, 2025 | 47.12 | 48.40 | 46.60 | 47.93 | 379,127 | +0.29(+0.61%) |
Feb 18, 2025 | 48.00 | 49.12 | 47.02 | 47.64 | 457,046 | -0.56(-1.16%) |
Feb 14, 2025 | 47.60 | 48.40 | 46.56 | 48.20 | 479,050 | +0.80(+1.69%) |
Feb 13, 2025 | 46.75 | 47.41 | 46.69 | 47.40 | 337,996 | +0.76(+1.63%) |
Feb 12, 2025 | 46.00 | 46.96 | 45.60 | 46.64 | 339,793 | +0.38(+0.82%) |
Feb 11, 2025 | 47.84 | 47.84 | 45.69 | 46.26 | 450,605 | -1.46(-3.06%) |
Feb 10, 2025 | 47.44 | 48.46 | 46.66 | 47.72 | 1,170,613 | +0.28(+0.59%) |
Feb 07, 2025 | 47.26 | 47.99 | 46.81 | 47.44 | 390,277 | +0.03(+0.06%) |
Feb 06, 2025 | 47.43 | 47.78 | 46.57 | 47.41 | 365,019 | -0.02(-0.04%) |
Feb 05, 2025 | 45.82 | 47.53 | 44.83 | 47.43 | 751,572 | +2.20(+4.86%) |
Feb 04, 2025 | 45.01 | 45.93 | 44.54 | 45.23 | 543,869 | +0.06(+0.13%) |
Feb 03, 2025 | 45.55 | 47.48 | 45.01 | 45.17 | 1,010,261 | -1.43(-3.07%) |
Jan 31, 2025 | 46.40 | 47.79 | 46.05 | 46.60 | 879,501 | +0.43(+0.93%) |
Jan 30, 2025 | 46.20 | 46.54 | 45.09 | 46.17 | 387,048 | +0.21(+0.46%) |
Jan 29, 2025 | 45.00 | 46.04 | 44.64 | 45.96 | 365,828 | +1.07(+2.38%) |
Jan 28, 2025 | 45.84 | 46.39 | 44.89 | 44.89 | 452,018 | -0.80(-1.75%) |
Jan 27, 2025 | 42.88 | 45.95 | 42.88 | 45.69 | 833,255 | +2.76(+6.43%) |
Jan 24, 2025 | 42.81 | 43.05 | 42.02 | 42.93 | 355,826 | -0.02(-0.05%) |
Jan 23, 2025 | 41.18 | 44.14 | 40.64 | 42.95 | 897,108 | +1.45(+3.49%) |
Jan 22, 2025 | 41.50 | 41.83 | 41.21 | 41.50 | 356,180 | +0.32(+0.78%) |
Jan 21, 2025 | 41.63 | 42.02 | 40.95 | 41.18 | 512,624 | -0.21(-0.51%) |
Jan 17, 2025 | 41.93 | 42.54 | 41.12 | 41.39 | 1,002,900 | -0.14(-0.34%) |
Jan 16, 2025 | 41.89 | 42.40 | 41.34 | 41.53 | 934,045 | -0.37(-0.88%) |
Jan 15, 2025 | 42.52 | 43.10 | 40.81 | 41.90 | 562,670 | +0.38(+0.92%) |
Jan 14, 2025 | 41.88 | 42.58 | 41.04 | 41.52 | 566,514 | -0.11(-0.26%) |
Jan 13, 2025 | 41.18 | 42.15 | 40.68 | 41.63 | 348,257 | +0.03(+0.07%) |
Jan 10, 2025 | 40.42 | 41.97 | 39.21 | 41.60 | 684,614 | +0.23(+0.56%) |
Jan 08, 2025 | 41.24 | 41.91 | 40.63 | 41.37 | 457,972 | -0.44(-1.05%) |
Jan 07, 2025 | 43.36 | 43.66 | 41.34 | 41.81 | 782,724 | -1.25(-2.90%) |
Jan 06, 2025 | 42.94 | 43.74 | 42.46 | 43.06 | 812,570 | +0.60(+1.41%) |
Jan 03, 2025 | 41.77 | 42.50 | 40.37 | 42.46 | 876,205 | +0.95(+2.29%) |