Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2025 | 32.59 | 32.74 | 32.38 | 32.60 | 6,197,095 | +0.03(+0.09%) |
Feb 05, 2025 | 32.01 | 32.58 | 32.01 | 32.57 | 5,517,934 | +0.56(+1.75%) |
Feb 04, 2025 | 31.96 | 32.36 | 31.78 | 32.01 | 5,050,653 | +0.01(+0.03%) |
Feb 03, 2025 | 31.71 | 32.38 | 31.05 | 32.00 | 8,205,554 | -0.50(-1.54%) |
Jan 31, 2025 | 32.98 | 33.33 | 32.42 | 32.50 | 6,179,233 | -0.30(-0.91%) |
Jan 30, 2025 | 33.02 | 33.08 | 32.69 | 32.80 | 3,611,708 | +0.19(+0.58%) |
Jan 29, 2025 | 33.05 | 33.05 | 32.55 | 32.61 | 4,039,387 | -0.13(-0.40%) |
Jan 28, 2025 | 33.19 | 33.20 | 32.30 | 32.74 | 5,955,855 | -0.59(-1.77%) |
Jan 27, 2025 | 32.53 | 33.36 | 32.31 | 33.33 | 10,176,416 | +0.60(+1.83%) |
Jan 24, 2025 | 33.51 | 33.52 | 32.63 | 32.73 | 4,048,922 | -0.65(-1.95%) |
Jan 23, 2025 | 33.08 | 33.53 | 32.76 | 33.38 | 4,621,941 | +0.25(+0.75%) |
Jan 22, 2025 | 33.04 | 33.57 | 32.84 | 33.13 | 5,184,342 | +0.18(+0.55%) |
Jan 21, 2025 | 32.42 | 32.98 | 32.22 | 32.95 | 7,755,456 | +0.44(+1.35%) |
Jan 17, 2025 | 32.72 | 33.00 | 32.50 | 32.51 | 8,455,709 | +0.16(+0.49%) |
Jan 16, 2025 | 32.72 | 32.73 | 32.34 | 32.35 | 7,972,868 | -0.44(-1.34%) |
Jan 15, 2025 | 33.37 | 33.55 | 32.70 | 32.79 | 7,227,063 | +0.12(+0.37%) |
Jan 14, 2025 | 32.90 | 33.15 | 32.37 | 32.67 | 5,517,984 | +0.05(+0.15%) |
Jan 13, 2025 | 33.09 | 33.09 | 32.47 | 32.62 | 7,062,948 | -0.58(-1.75%) |
Jan 10, 2025 | 33.11 | 33.45 | 32.89 | 33.20 | 6,222,547 | -0.25(-0.75%) |
Jan 08, 2025 | 33.50 | 33.55 | 33.00 | 33.45 | 4,891,884 | -0.22(-0.65%) |
Jan 07, 2025 | 34.02 | 34.45 | 33.45 | 33.67 | 5,343,222 | -0.20(-0.59%) |
Jan 06, 2025 | 33.53 | 34.17 | 33.41 | 33.87 | 7,757,503 | +0.73(+2.20%) |
Jan 03, 2025 | 32.83 | 33.15 | 32.58 | 33.14 | 5,451,676 | +0.67(+2.06%) |
Jan 02, 2025 | 32.69 | 32.83 | 32.28 | 32.47 | 4,660,529 | -0.16(-0.49%) |
Dec 31, 2024 | 32.63 | 0 | +0.00(+0.00%) | |||
Dec 30, 2024 | 32.84 | 32.87 | 32.20 | 32.63 | 4,242,813 | -0.65(-1.95%) |
Dec 27, 2024 | 33.29 | 33.39 | 32.97 | 33.28 | 4,423,617 | -0.15(-0.45%) |
Dec 26, 2024 | 33.34 | 33.65 | 33.27 | 33.43 | 3,061,058 | -0.01(-0.03%) |
Dec 24, 2024 | 33.33 | 33.47 | 33.17 | 33.44 | 2,136,131 | +0.21(+0.63%) |
Dec 23, 2024 | 32.84 | 33.26 | 32.65 | 33.23 | 5,241,648 | +0.29(+0.88%) |
Dec 20, 2024 | 32.29 | 33.19 | 32.14 | 32.94 | 17,752,880 | +0.47(+1.46%) |
Dec 19, 2024 | 32.57 | 33.14 | 32.27 | 32.47 | 5,145,248 | -0.02(-0.08%) |
Dec 18, 2024 | 33.98 | 34.07 | 32.44 | 32.49 | 10,392,540 | -1.35(-3.99%) |
Dec 17, 2024 | 33.52 | 34.36 | 33.33 | 33.84 | 8,286,656 | -0.35(-1.02%) |
Dec 16, 2024 | 34.40 | 34.78 | 34.05 | 34.19 | 8,242,245 | -0.36(-1.04%) |
Dec 13, 2024 | 35.06 | 35.08 | 34.34 | 34.55 | 5,101,547 | -0.43(-1.23%) |
Dec 12, 2024 | 34.47 | 35.14 | 34.26 | 34.98 | 5,143,554 | +0.43(+1.24%) |
Dec 11, 2024 | 34.85 | 34.90 | 34.35 | 34.55 | 8,183,385 | -0.10(-0.29%) |
Dec 10, 2024 | 35.85 | 35.97 | 34.61 | 34.65 | 8,080,257 | -1.50(-4.14%) |
Dec 09, 2024 | 35.98 | 36.51 | 35.82 | 36.15 | 6,360,842 | +0.25(+0.69%) |
Dec 06, 2024 | 36.15 | 36.30 | 35.60 | 35.90 | 6,638,461 | +0.03(+0.08%) |
Dec 05, 2024 | 36.28 | 36.32 | 35.73 | 35.87 | 8,411,905 | -0.19(-0.52%) |
Dec 04, 2024 | 36.58 | 36.62 | 35.66 | 36.06 | 8,808,824 | -0.43(-1.17%) |
Dec 03, 2024 | 36.08 | 36.61 | 35.59 | 36.49 | 7,372,359 | +0.34(+0.93%) |