Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 29.32 | 29.32 | 28.79 | 28.87 | 118,932 | -0.55(-1.87%) |
Mar 12, 2025 | 29.61 | 29.62 | 29.16 | 29.42 | 150,018 | +0.23(+0.79%) |
Mar 11, 2025 | 29.40 | 29.54 | 29.02 | 29.19 | 246,538 | -0.14(-0.48%) |
Mar 10, 2025 | 29.67 | 29.85 | 29.14 | 29.33 | 258,796 | -0.82(-2.72%) |
Mar 07, 2025 | 29.91 | 30.19 | 29.48 | 30.15 | 168,541 | +0.15(+0.50%) |
Mar 06, 2025 | 30.27 | 30.47 | 29.86 | 30.00 | 231,931 | -0.70(-2.28%) |
Mar 05, 2025 | 30.40 | 30.74 | 30.15 | 30.70 | 378,494 | +0.34(+1.12%) |
Mar 04, 2025 | 30.53 | 30.79 | 29.99 | 30.36 | 378,392 | -0.40(-1.30%) |
Mar 03, 2025 | 31.48 | 31.48 | 30.57 | 30.76 | 148,707 | -0.57(-1.82%) |
Feb 28, 2025 | 30.94 | 31.33 | 30.77 | 31.33 | 799,382 | +0.37(+1.20%) |
Feb 27, 2025 | 31.51 | 31.52 | 30.90 | 30.96 | 259,395 | -0.42(-1.34%) |
Feb 26, 2025 | 31.47 | 31.66 | 31.27 | 31.38 | 149,869 | +0.25(+0.80%) |
Feb 25, 2025 | 31.29 | 31.31 | 30.85 | 31.13 | 151,175 | -0.19(-0.61%) |
Feb 24, 2025 | 31.49 | 31.50 | 31.19 | 31.32 | 164,995 | -0.10(-0.32%) |
Feb 21, 2025 | 32.17 | 32.17 | 31.31 | 31.42 | 376,564 | -0.68(-2.12%) |
Feb 20, 2025 | 32.36 | 32.36 | 31.87 | 32.10 | 142,431 | -0.27(-0.83%) |
Feb 19, 2025 | 32.45 | 32.45 | 32.27 | 32.37 | 175,046 | -0.17(-0.52%) |
Feb 18, 2025 | 32.49 | 32.54 | 32.34 | 32.54 | 191,858 | +0.16(+0.49%) |
Feb 14, 2025 | 32.40 | 32.43 | 32.29 | 32.38 | 108,787 | +0.05(+0.15%) |
Feb 13, 2025 | 32.16 | 32.33 | 32.04 | 32.33 | 261,624 | +0.33(+1.03%) |
Feb 12, 2025 | 31.91 | 32.12 | 31.85 | 32.00 | 262,815 | -0.26(-0.81%) |
Feb 11, 2025 | 32.35 | 32.35 | 32.13 | 32.26 | 185,302 | -0.24(-0.74%) |
Feb 10, 2025 | 32.63 | 32.63 | 32.40 | 32.50 | 179,768 | +0.00(+0.00%) |
Feb 07, 2025 | 32.75 | 32.80 | 32.40 | 32.50 | 213,608 | -0.18(-0.55%) |
Feb 06, 2025 | 32.70 | 32.76 | 32.50 | 32.68 | 269,506 | +0.03(+0.09%) |
Feb 05, 2025 | 32.40 | 32.65 | 32.24 | 32.65 | 286,055 | +0.34(+1.05%) |
Feb 04, 2025 | 32.23 | 32.44 | 32.20 | 32.31 | 298,670 | -0.03(-0.09%) |
Feb 03, 2025 | 32.01 | 32.47 | 31.86 | 32.34 | 431,911 | -0.12(-0.37%) |
Jan 31, 2025 | 32.83 | 32.84 | 32.42 | 32.46 | 243,263 | -0.43(-1.31%) |
Jan 30, 2025 | 32.82 | 32.95 | 32.68 | 32.89 | 325,025 | +0.18(+0.55%) |
Jan 29, 2025 | 32.85 | 32.85 | 32.58 | 32.71 | 236,571 | -0.13(-0.40%) |
Jan 28, 2025 | 32.75 | 32.92 | 32.53 | 32.84 | 226,751 | +0.16(+0.49%) |
Jan 27, 2025 | 32.69 | 32.80 | 32.52 | 32.68 | 368,512 | -0.52(-1.57%) |
Jan 24, 2025 | 33.35 | 33.35 | 33.13 | 33.20 | 195,183 | -0.10(-0.30%) |
Jan 23, 2025 | 33.22 | 33.30 | 33.05 | 33.30 | 240,468 | +0.05(+0.15%) |
Jan 22, 2025 | 33.15 | 33.34 | 33.15 | 33.25 | 306,761 | +0.33(+1.00%) |
Jan 21, 2025 | 32.75 | 32.92 | 32.71 | 32.92 | 362,851 | +0.38(+1.17%) |
Jan 17, 2025 | 32.60 | 32.66 | 32.50 | 32.54 | 423,359 | +0.17(+0.53%) |
Jan 16, 2025 | 32.22 | 32.45 | 32.17 | 32.37 | 236,391 | +0.25(+0.78%) |
Jan 15, 2025 | 32.15 | 32.20 | 32.00 | 32.12 | 234,319 | +0.47(+1.48%) |
Jan 14, 2025 | 31.53 | 31.67 | 31.33 | 31.65 | 502,031 | +0.29(+0.92%) |
Jan 13, 2025 | 31.08 | 31.36 | 31.04 | 31.36 | 331,909 | +0.09(+0.29%) |
Jan 10, 2025 | 31.56 | 31.60 | 31.15 | 31.27 | 317,702 | -0.52(-1.64%) |
Jan 08, 2025 | 31.60 | 31.79 | 31.47 | 31.79 | 351,161 | +0.14(+0.44%) |
Jan 07, 2025 | 31.80 | 31.83 | 31.49 | 31.65 | 415,512 | -0.07(-0.22%) |
Jan 06, 2025 | 31.80 | 31.97 | 31.64 | 31.72 | 232,831 | +0.01(+0.03%) |
Jan 03, 2025 | 31.56 | 31.75 | 31.44 | 31.71 | 419,091 | +0.34(+1.08%) |