Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 32.94 | 33.24 | 32.92 | 33.11 | 9,176,498 | +0.03(+0.09%) |
Feb 10, 2025 | 32.75 | 33.11 | 32.69 | 33.08 | 9,927,222 | +0.49(+1.50%) |
Feb 07, 2025 | 32.78 | 32.83 | 32.36 | 32.59 | 16,936,716 | -0.15(-0.46%) |
Feb 06, 2025 | 33.04 | 33.12 | 32.64 | 32.74 | 6,583,589 | -0.14(-0.43%) |
Feb 05, 2025 | 32.98 | 33.06 | 32.76 | 32.88 | 7,454,478 | +0.01(+0.03%) |
Feb 04, 2025 | 32.35 | 32.97 | 32.33 | 32.87 | 12,201,762 | +0.36(+1.11%) |
Feb 03, 2025 | 32.47 | 32.95 | 32.05 | 32.51 | 15,160,807 | -0.36(-1.10%) |
Jan 31, 2025 | 32.85 | 33.40 | 32.77 | 32.87 | 21,654,198 | +0.01(+0.03%) |
Jan 30, 2025 | 32.94 | 33.19 | 32.63 | 32.86 | 12,088,580 | -0.12(-0.36%) |
Jan 29, 2025 | 32.75 | 33.62 | 32.75 | 32.98 | 16,393,943 | +0.30(+0.92%) |
Jan 28, 2025 | 33.35 | 33.68 | 32.65 | 32.68 | 14,548,542 | -0.96(-2.85%) |
Jan 27, 2025 | 32.85 | 33.83 | 32.57 | 33.64 | 20,304,264 | +0.95(+2.91%) |
Jan 24, 2025 | 32.05 | 33.02 | 32.00 | 32.69 | 25,130,404 | -0.98(-2.91%) |
Jan 23, 2025 | 33.88 | 34.10 | 33.48 | 33.67 | 17,356,612 | +0.43(+1.29%) |
Jan 22, 2025 | 33.22 | 33.50 | 33.05 | 33.24 | 13,743,643 | -0.03(-0.09%) |
Jan 21, 2025 | 33.02 | 33.28 | 32.77 | 33.27 | 9,341,397 | +0.54(+1.65%) |
Jan 17, 2025 | 33.36 | 33.39 | 32.66 | 32.73 | 20,685,992 | -0.24(-0.73%) |
Jan 16, 2025 | 32.33 | 32.98 | 32.02 | 32.97 | 21,673,264 | +0.51(+1.57%) |
Jan 15, 2025 | 32.68 | 32.73 | 32.43 | 32.46 | 13,716,619 | +0.32(+1.00%) |
Jan 14, 2025 | 32.01 | 32.19 | 31.92 | 32.14 | 12,878,105 | +0.25(+0.78%) |
Jan 13, 2025 | 31.66 | 31.96 | 31.53 | 31.89 | 16,632,882 | +0.11(+0.35%) |
Jan 10, 2025 | 31.93 | 32.14 | 31.71 | 31.78 | 13,644,261 | -0.42(-1.30%) |
Jan 08, 2025 | 32.20 | 32.30 | 31.88 | 32.20 | 9,682,997 | +0.01(+0.03%) |
Jan 07, 2025 | 32.01 | 32.41 | 31.96 | 32.19 | 12,813,780 | +0.19(+0.59%) |
Jan 06, 2025 | 32.27 | 32.49 | 31.96 | 32.00 | 13,508,660 | -0.34(-1.05%) |
Jan 03, 2025 | 32.40 | 32.51 | 32.12 | 32.34 | 17,511,806 | +0.18(+0.56%) |
Jan 02, 2025 | 32.55 | 32.68 | 32.06 | 32.16 | 14,110,757 | -0.11(-0.34%) |
Dec 31, 2024 | 32.27 | 0 | +0.12(+0.37%) | |||
Dec 30, 2024 | 32.27 | 32.34 | 31.91 | 32.15 | 6,598,933 | -0.31(-0.96%) |
Dec 27, 2024 | 32.20 | 32.68 | 32.13 | 32.46 | 10,431,575 | -0.06(-0.18%) |
Dec 26, 2024 | 32.44 | 32.57 | 32.33 | 32.52 | 6,745,246 | -0.05(-0.15%) |
Dec 24, 2024 | 32.24 | 32.61 | 32.17 | 32.57 | 4,777,594 | +0.35(+1.09%) |
Dec 23, 2024 | 31.69 | 32.28 | 31.65 | 32.22 | 11,998,511 | +0.37(+1.16%) |
Dec 20, 2024 | 31.46 | 32.20 | 31.43 | 31.85 | 20,229,192 | +0.12(+0.38%) |
Dec 19, 2024 | 32.12 | 32.46 | 31.68 | 31.73 | 6,789,836 | -0.35(-1.09%) |
Dec 18, 2024 | 32.81 | 33.06 | 32.04 | 32.08 | 15,793,822 | -0.85(-2.58%) |
Dec 17, 2024 | 32.78 | 33.15 | 32.69 | 32.93 | 12,487,737 | -0.01(-0.03%) |
Dec 16, 2024 | 33.25 | 33.33 | 32.86 | 32.94 | 12,858,554 | -0.30(-0.90%) |
Dec 13, 2024 | 33.59 | 33.74 | 33.23 | 33.24 | 10,139,347 | -0.44(-1.31%) |
Dec 12, 2024 | 33.67 | 33.93 | 33.52 | 33.68 | 9,631,688 | +0.07(+0.21%) |
Dec 11, 2024 | 34.06 | 34.23 | 33.58 | 33.61 | 12,463,751 | -0.56(-1.64%) |
Dec 10, 2024 | 33.89 | 34.46 | 33.71 | 34.17 | 11,257,205 | +0.20(+0.59%) |
Dec 09, 2024 | 34.23 | 34.63 | 33.91 | 33.97 | 10,630,186 | -0.48(-1.39%) |
Dec 06, 2024 | 34.63 | 34.90 | 34.44 | 34.45 | 10,495,017 | -0.17(-0.49%) |
Dec 05, 2024 | 35.37 | 35.37 | 34.58 | 34.62 | 13,150,650 | -0.68(-1.93%) |
Dec 04, 2024 | 35.95 | 35.95 | 34.89 | 35.30 | 17,536,084 | -0.70(-1.94%) |
Dec 03, 2024 | 36.27 | 36.50 | 35.79 | 36.00 | 9,960,370 | -0.34(-0.94%) |