Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 21.78 | 22.10 | 21.60 | 21.69 | 305,875 | -0.09(-0.41%) |
Feb 13, 2025 | 21.32 | 21.86 | 21.19 | 21.78 | 317,425 | +0.52(+2.45%) |
Feb 12, 2025 | 21.05 | 21.80 | 21.05 | 21.26 | 282,870 | -0.23(-1.07%) |
Feb 11, 2025 | 21.17 | 21.83 | 21.16 | 21.49 | 399,352 | -0.03(-0.14%) |
Feb 10, 2025 | 21.72 | 21.76 | 21.12 | 21.52 | 231,481 | +0.06(+0.28%) |
Feb 07, 2025 | 21.83 | 22.08 | 20.77 | 21.46 | 436,720 | -0.51(-2.32%) |
Feb 06, 2025 | 22.16 | 22.23 | 21.48 | 21.97 | 382,636 | -0.10(-0.45%) |
Feb 05, 2025 | 21.61 | 22.15 | 21.32 | 22.07 | 286,437 | +0.44(+2.03%) |
Feb 04, 2025 | 20.14 | 21.68 | 20.14 | 21.63 | 412,928 | +1.54(+7.67%) |
Feb 03, 2025 | 19.50 | 20.27 | 19.28 | 20.09 | 294,151 | -0.11(-0.54%) |
Jan 31, 2025 | 20.79 | 21.08 | 19.97 | 20.20 | 265,545 | -0.61(-2.93%) |
Jan 30, 2025 | 20.67 | 21.41 | 20.67 | 20.81 | 463,970 | +0.34(+1.66%) |
Jan 29, 2025 | 20.31 | 20.50 | 19.77 | 20.47 | 336,710 | +0.12(+0.59%) |
Jan 28, 2025 | 20.93 | 21.02 | 19.86 | 20.35 | 553,088 | -0.54(-2.58%) |
Jan 27, 2025 | 19.03 | 21.33 | 19.01 | 20.89 | 1,637,978 | +3.32(+18.90%) |
Jan 24, 2025 | 17.94 | 18.24 | 17.35 | 17.57 | 578,797 | -0.54(-2.98%) |
Jan 23, 2025 | 18.12 | 18.55 | 17.90 | 18.11 | 273,175 | -0.11(-0.60%) |
Jan 22, 2025 | 18.62 | 19.08 | 18.19 | 18.22 | 391,554 | -0.42(-2.25%) |
Jan 21, 2025 | 18.73 | 19.15 | 18.40 | 18.64 | 414,425 | +0.17(+0.92%) |
Jan 17, 2025 | 18.86 | 18.89 | 18.40 | 18.47 | 301,959 | -0.06(-0.32%) |
Jan 16, 2025 | 18.68 | 18.74 | 18.37 | 18.53 | 314,735 | -0.26(-1.38%) |
Jan 15, 2025 | 18.49 | 19.09 | 18.13 | 18.79 | 330,330 | +0.88(+4.91%) |
Jan 14, 2025 | 18.16 | 18.41 | 17.64 | 17.91 | 347,900 | -0.20(-1.10%) |
Jan 13, 2025 | 17.99 | 18.13 | 17.20 | 18.11 | 544,692 | -0.11(-0.60%) |
Jan 10, 2025 | 18.70 | 18.87 | 17.95 | 18.22 | 507,292 | -0.71(-3.75%) |
Jan 08, 2025 | 18.87 | 19.31 | 18.32 | 18.93 | 338,833 | -0.25(-1.30%) |
Jan 07, 2025 | 19.45 | 20.18 | 18.87 | 19.18 | 342,655 | -0.26(-1.34%) |
Jan 06, 2025 | 20.04 | 20.16 | 19.27 | 19.44 | 467,245 | -0.56(-2.80%) |
Jan 03, 2025 | 20.29 | 20.50 | 19.95 | 20.00 | 260,780 | -0.25(-1.23%) |
Jan 02, 2025 | 20.02 | 21.00 | 19.98 | 20.25 | 359,953 | +0.26(+1.30%) |
Dec 31, 2024 | 19.99 | 0 | +0.30(+1.52%) | |||
Dec 30, 2024 | 19.55 | 19.81 | 18.82 | 19.69 | 463,676 | +0.01(+0.05%) |
Dec 27, 2024 | 20.00 | 20.00 | 19.05 | 19.68 | 648,950 | -0.43(-2.14%) |
Dec 26, 2024 | 19.36 | 20.34 | 19.31 | 20.11 | 1,127,206 | +1.79(+9.77%) |
Dec 24, 2024 | 17.90 | 18.35 | 17.62 | 18.32 | 223,540 | +0.62(+3.50%) |
Dec 23, 2024 | 17.50 | 17.77 | 17.03 | 17.70 | 439,833 | +0.19(+1.09%) |
Dec 20, 2024 | 16.77 | 17.54 | 16.75 | 17.51 | 430,841 | +0.31(+1.80%) |
Dec 19, 2024 | 17.08 | 17.60 | 16.63 | 17.20 | 249,368 | +0.40(+2.38%) |
Dec 18, 2024 | 17.38 | 18.32 | 16.69 | 16.80 | 668,825 | -0.55(-3.17%) |
Dec 17, 2024 | 17.63 | 18.00 | 17.19 | 17.35 | 348,279 | -0.38(-2.14%) |
Dec 16, 2024 | 18.07 | 18.46 | 17.71 | 17.73 | 380,359 | -0.33(-1.83%) |
Dec 13, 2024 | 17.64 | 18.29 | 17.57 | 18.06 | 291,582 | +0.43(+2.44%) |
Dec 12, 2024 | 18.51 | 18.57 | 17.56 | 17.63 | 364,545 | -0.79(-4.29%) |
Dec 11, 2024 | 19.01 | 19.01 | 18.16 | 18.42 | 447,749 | -0.40(-2.13%) |
Dec 10, 2024 | 18.59 | 19.37 | 18.35 | 18.82 | 442,926 | +0.32(+1.73%) |
Dec 09, 2024 | 18.53 | 18.89 | 18.36 | 18.50 | 477,155 | -0.03(-0.16%) |
Dec 06, 2024 | 18.60 | 19.14 | 18.46 | 18.53 | 450,974 | +0.20(+1.09%) |
Dec 05, 2024 | 18.59 | 18.83 | 18.20 | 18.33 | 484,038 | -0.17(-0.92%) |
Dec 04, 2024 | 18.64 | 19.02 | 18.12 | 18.50 | 475,932 | -0.10(-0.54%) |
Dec 03, 2024 | 19.50 | 19.50 | 18.09 | 18.60 | 602,822 | -0.86(-4.42%) |