Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 35.97 | 36.00 | 34.65 | 34.67 | 105,622 | -0.98(-2.75%) |
Feb 13, 2025 | 36.55 | 36.55 | 35.64 | 35.65 | 74,006 | -0.53(-1.46%) |
Feb 12, 2025 | 37.40 | 37.40 | 36.11 | 36.18 | 156,263 | -1.78(-4.69%) |
Feb 11, 2025 | 38.01 | 38.46 | 37.34 | 37.96 | 200,645 | -0.79(-2.04%) |
Feb 10, 2025 | 37.92 | 39.22 | 37.44 | 38.75 | 152,641 | +0.98(+2.59%) |
Feb 07, 2025 | 37.81 | 38.86 | 36.89 | 37.77 | 329,154 | -0.04(-0.11%) |
Feb 06, 2025 | 37.81 | 38.20 | 37.31 | 37.81 | 118,176 | +0.09(+0.24%) |
Feb 05, 2025 | 37.77 | 37.95 | 37.43 | 37.72 | 93,756 | +0.05(+0.13%) |
Feb 04, 2025 | 36.67 | 37.81 | 36.30 | 37.67 | 96,013 | +0.85(+2.31%) |
Feb 03, 2025 | 37.29 | 37.77 | 36.50 | 36.82 | 109,498 | -1.09(-2.88%) |
Jan 31, 2025 | 37.22 | 38.44 | 37.22 | 37.91 | 178,249 | +0.76(+2.05%) |
Jan 30, 2025 | 36.81 | 37.37 | 36.81 | 37.15 | 113,623 | +0.49(+1.34%) |
Jan 29, 2025 | 36.01 | 36.85 | 35.87 | 36.66 | 91,267 | +0.54(+1.50%) |
Jan 28, 2025 | 34.90 | 36.83 | 34.75 | 36.12 | 132,658 | +1.09(+3.11%) |
Jan 27, 2025 | 35.13 | 35.40 | 34.89 | 35.03 | 81,032 | -0.09(-0.26%) |
Jan 24, 2025 | 34.13 | 35.24 | 34.13 | 35.12 | 116,024 | +0.76(+2.21%) |
Jan 23, 2025 | 33.96 | 35.15 | 33.88 | 34.36 | 142,657 | +0.12(+0.35%) |
Jan 22, 2025 | 33.38 | 34.52 | 33.34 | 34.24 | 133,116 | +0.56(+1.66%) |
Jan 21, 2025 | 33.24 | 33.95 | 33.15 | 33.68 | 96,283 | +0.52(+1.57%) |
Jan 17, 2025 | 33.35 | 33.49 | 33.01 | 33.16 | 93,368 | +0.21(+0.64%) |
Jan 16, 2025 | 32.70 | 33.28 | 32.62 | 32.95 | 119,906 | -0.10(-0.30%) |
Jan 15, 2025 | 32.25 | 33.44 | 32.11 | 33.05 | 196,762 | +1.51(+4.79%) |
Jan 14, 2025 | 30.66 | 32.07 | 30.66 | 31.54 | 201,344 | +1.16(+3.82%) |
Jan 13, 2025 | 30.67 | 30.77 | 28.99 | 30.38 | 244,415 | -0.87(-2.78%) |
Jan 10, 2025 | 33.19 | 33.19 | 30.17 | 31.25 | 292,183 | -4.05(-11.47%) |
Jan 08, 2025 | 34.80 | 35.73 | 34.67 | 35.30 | 109,028 | +0.06(+0.17%) |
Jan 07, 2025 | 36.41 | 36.45 | 35.09 | 35.24 | 61,988 | -0.90(-2.49%) |
Jan 06, 2025 | 37.06 | 37.52 | 36.07 | 36.14 | 87,256 | -0.92(-2.48%) |
Jan 03, 2025 | 36.54 | 37.28 | 36.05 | 37.06 | 73,583 | +0.67(+1.84%) |
Jan 02, 2025 | 37.77 | 37.77 | 36.01 | 36.39 | 88,660 | -1.19(-3.17%) |
Dec 31, 2024 | 37.58 | 0 | +0.27(+0.72%) | |||
Dec 30, 2024 | 36.89 | 37.52 | 36.48 | 37.31 | 47,770 | +0.31(+0.84%) |
Dec 27, 2024 | 36.77 | 37.31 | 36.55 | 37.00 | 61,694 | -0.12(-0.32%) |
Dec 26, 2024 | 36.51 | 37.21 | 36.34 | 37.12 | 33,167 | +0.25(+0.68%) |
Dec 24, 2024 | 36.62 | 36.90 | 36.30 | 36.87 | 26,521 | +0.57(+1.57%) |
Dec 23, 2024 | 36.20 | 36.90 | 36.07 | 36.30 | 83,296 | -0.11(-0.30%) |
Dec 20, 2024 | 36.38 | 37.14 | 36.30 | 36.41 | 191,025 | -0.50(-1.35%) |
Dec 19, 2024 | 36.63 | 37.18 | 36.11 | 36.91 | 72,581 | +0.54(+1.48%) |
Dec 18, 2024 | 38.09 | 38.29 | 35.77 | 36.37 | 64,376 | -1.26(-3.35%) |
Dec 17, 2024 | 37.18 | 38.00 | 37.18 | 37.63 | 75,250 | +0.37(+0.99%) |
Dec 16, 2024 | 36.50 | 37.57 | 36.50 | 37.26 | 67,249 | +0.91(+2.50%) |
Dec 13, 2024 | 36.60 | 36.60 | 35.89 | 36.35 | 74,280 | -0.32(-0.87%) |
Dec 12, 2024 | 37.18 | 37.60 | 36.36 | 36.67 | 58,871 | -0.46(-1.24%) |
Dec 11, 2024 | 37.69 | 37.86 | 37.08 | 37.13 | 40,710 | -0.18(-0.48%) |
Dec 10, 2024 | 36.86 | 37.53 | 36.31 | 37.31 | 76,848 | +0.56(+1.52%) |
Dec 09, 2024 | 36.39 | 37.85 | 36.10 | 36.75 | 77,445 | +0.57(+1.58%) |
Dec 06, 2024 | 36.49 | 36.53 | 35.95 | 36.18 | 56,242 | +0.04(+0.11%) |
Dec 05, 2024 | 36.62 | 36.83 | 35.99 | 36.14 | 47,892 | -0.44(-1.20%) |
Dec 04, 2024 | 36.91 | 37.46 | 35.78 | 36.58 | 122,021 | -0.31(-0.84%) |
Dec 03, 2024 | 37.11 | 37.34 | 36.61 | 36.89 | 51,203 | -0.51(-1.36%) |