Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 15.88 | 16.32 | 15.85 | 16.08 | 28,391,154 | +0.11(+0.69%) |
Feb 14, 2025 | 15.84 | 15.98 | 15.64 | 15.97 | 29,250,932 | +0.23(+1.46%) |
Feb 13, 2025 | 16.36 | 16.50 | 15.47 | 15.74 | 41,901,580 | -0.52(-3.20%) |
Feb 12, 2025 | 16.38 | 16.60 | 16.14 | 16.26 | 24,560,508 | -0.15(-0.91%) |
Feb 11, 2025 | 16.43 | 16.56 | 16.13 | 16.41 | 28,986,686 | -0.21(-1.26%) |
Feb 10, 2025 | 17.20 | 17.20 | 16.56 | 16.62 | 27,641,288 | -0.55(-3.20%) |
Feb 07, 2025 | 17.07 | 17.40 | 17.02 | 17.17 | 22,457,836 | +0.11(+0.64%) |
Feb 06, 2025 | 17.08 | 17.32 | 16.95 | 17.06 | 25,475,094 | +0.10(+0.59%) |
Feb 05, 2025 | 16.85 | 17.22 | 16.51 | 16.96 | 27,632,548 | +0.12(+0.71%) |
Feb 04, 2025 | 16.75 | 16.93 | 16.70 | 16.84 | 28,795,304 | +0.14(+0.84%) |
Feb 03, 2025 | 16.39 | 16.82 | 16.22 | 16.70 | 32,926,918 | -0.22(-1.30%) |
Jan 31, 2025 | 16.96 | 17.23 | 16.91 | 16.92 | 30,197,126 | +0.02(+0.12%) |
Jan 30, 2025 | 16.93 | 17.23 | 16.80 | 16.90 | 42,081,376 | -0.43(-2.48%) |
Jan 29, 2025 | 17.14 | 17.34 | 16.94 | 17.33 | 24,698,110 | +0.18(+1.05%) |
Jan 28, 2025 | 17.08 | 17.47 | 16.95 | 17.15 | 29,805,394 | -0.05(-0.29%) |
Jan 27, 2025 | 16.82 | 17.54 | 16.70 | 17.20 | 40,475,664 | +0.24(+1.42%) |
Jan 24, 2025 | 16.84 | 17.34 | 16.55 | 16.96 | 37,836,188 | -0.07(-0.41%) |
Jan 23, 2025 | 17.30 | 17.54 | 16.73 | 17.03 | 94,763,096 | -1.63(-8.74%) |
Jan 22, 2025 | 19.08 | 19.10 | 18.37 | 18.66 | 58,209,020 | +0.02(+0.11%) |
Jan 21, 2025 | 18.52 | 18.65 | 18.27 | 18.64 | 30,621,772 | +0.37(+2.03%) |
Jan 17, 2025 | 18.55 | 18.57 | 18.16 | 18.27 | 20,438,522 | -0.02(-0.11%) |
Jan 16, 2025 | 18.02 | 18.33 | 17.78 | 18.29 | 22,020,972 | +0.22(+1.22%) |
Jan 15, 2025 | 18.54 | 18.56 | 17.97 | 18.07 | 20,378,540 | -0.14(-0.77%) |
Jan 14, 2025 | 17.79 | 18.24 | 17.79 | 18.21 | 26,164,668 | +0.61(+3.47%) |
Jan 13, 2025 | 17.91 | 17.98 | 17.32 | 17.60 | 28,405,948 | -0.78(-4.24%) |
Jan 10, 2025 | 17.93 | 18.45 | 17.80 | 18.38 | 43,954,020 | +0.78(+4.43%) |
Jan 08, 2025 | 17.53 | 17.72 | 17.07 | 17.60 | 23,093,628 | -0.09(-0.51%) |
Jan 07, 2025 | 17.58 | 17.99 | 17.53 | 17.69 | 25,448,156 | +0.17(+0.97%) |
Jan 06, 2025 | 17.64 | 17.94 | 17.38 | 17.52 | 32,005,714 | +0.55(+3.24%) |
Jan 03, 2025 | 17.03 | 17.03 | 16.27 | 16.97 | 23,807,024 | -0.03(-0.18%) |
Jan 02, 2025 | 17.40 | 17.63 | 16.83 | 17.00 | 18,991,740 | -0.43(-2.47%) |
Dec 31, 2024 | 17.43 | 0 | -0.19(-1.08%) | |||
Dec 30, 2024 | 17.27 | 17.73 | 17.15 | 17.62 | 20,426,514 | +0.27(+1.56%) |
Dec 27, 2024 | 17.19 | 17.38 | 17.01 | 17.35 | 29,500,536 | +0.00(+0.00%) |
Dec 26, 2024 | 17.07 | 17.39 | 17.05 | 17.35 | 10,378,894 | +0.00(+0.00%) |
Dec 24, 2024 | 17.00 | 17.36 | 16.80 | 17.35 | 14,264,327 | +0.10(+0.58%) |
Dec 23, 2024 | 16.87 | 17.27 | 16.87 | 17.25 | 15,774,211 | +0.37(+2.19%) |
Dec 20, 2024 | 16.57 | 17.18 | 16.53 | 16.88 | 28,664,948 | +0.20(+1.23%) |
Dec 19, 2024 | 16.65 | 16.80 | 16.48 | 16.68 | 14,742,916 | +0.21(+1.24%) |
Dec 18, 2024 | 16.77 | 17.28 | 16.26 | 16.47 | 24,989,110 | -0.25(-1.50%) |
Dec 17, 2024 | 16.45 | 16.74 | 16.22 | 16.72 | 23,606,200 | +0.20(+1.21%) |
Dec 16, 2024 | 16.91 | 16.95 | 16.46 | 16.52 | 15,724,867 | -0.40(-2.36%) |
Dec 13, 2024 | 17.28 | 17.31 | 16.81 | 16.92 | 20,174,316 | -0.32(-1.86%) |
Dec 12, 2024 | 17.61 | 17.80 | 17.23 | 17.24 | 17,661,686 | -0.34(-1.93%) |
Dec 11, 2024 | 17.61 | 17.74 | 17.41 | 17.58 | 20,696,340 | +0.09(+0.51%) |
Dec 10, 2024 | 17.95 | 18.20 | 17.37 | 17.49 | 34,161,708 | +0.33(+1.92%) |
Dec 09, 2024 | 17.52 | 17.52 | 17.01 | 17.16 | 29,594,828 | -0.24(-1.38%) |
Dec 06, 2024 | 17.51 | 18.09 | 17.27 | 17.40 | 43,292,720 | +0.02(+0.12%) |
Dec 05, 2024 | 16.01 | 17.80 | 15.96 | 17.38 | 110,321,744 | +2.50(+16.80%) |
Dec 04, 2024 | 14.90 | 15.05 | 14.61 | 14.88 | 18,400,060 | +0.41(+2.83%) |
Dec 03, 2024 | 14.59 | 14.75 | 14.44 | 14.47 | 16,041,558 | -0.14(-0.96%) |