Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 34.44 | 35.01 | 32.54 | 34.86 | 107,441 | +0.31(+0.90%) |
Feb 14, 2025 | 35.35 | 35.41 | 33.82 | 34.55 | 72,792 | -0.60(-1.71%) |
Feb 13, 2025 | 34.18 | 35.35 | 34.01 | 35.15 | 136,965 | +1.00(+2.93%) |
Feb 12, 2025 | 34.57 | 34.82 | 33.78 | 34.15 | 129,212 | -1.02(-2.90%) |
Feb 11, 2025 | 34.01 | 35.23 | 32.56 | 35.17 | 100,715 | +0.92(+2.69%) |
Feb 10, 2025 | 34.12 | 34.44 | 33.50 | 34.25 | 75,923 | +0.19(+0.56%) |
Feb 07, 2025 | 34.28 | 34.28 | 33.45 | 34.06 | 111,632 | -0.28(-0.82%) |
Feb 06, 2025 | 33.38 | 34.37 | 32.46 | 34.34 | 89,400 | +1.08(+3.25%) |
Feb 05, 2025 | 32.92 | 33.26 | 32.26 | 33.26 | 66,288 | +0.55(+1.68%) |
Feb 04, 2025 | 31.35 | 32.71 | 31.35 | 32.71 | 71,504 | +1.15(+3.64%) |
Feb 03, 2025 | 30.69 | 31.75 | 30.01 | 31.56 | 68,840 | -0.09(-0.28%) |
Jan 31, 2025 | 31.56 | 32.15 | 31.37 | 31.65 | 85,125 | -0.01(-0.03%) |
Jan 30, 2025 | 32.46 | 32.86 | 31.26 | 31.66 | 65,888 | -0.68(-2.10%) |
Jan 29, 2025 | 32.72 | 33.36 | 31.79 | 32.34 | 69,347 | -0.38(-1.16%) |
Jan 28, 2025 | 32.82 | 33.09 | 32.40 | 32.72 | 70,764 | -0.36(-1.09%) |
Jan 27, 2025 | 32.04 | 33.51 | 31.77 | 33.08 | 79,656 | +0.94(+2.92%) |
Jan 24, 2025 | 32.38 | 32.61 | 31.94 | 32.14 | 109,480 | -0.01(-0.03%) |
Jan 23, 2025 | 31.69 | 32.34 | 31.18 | 32.15 | 121,877 | +0.19(+0.59%) |
Jan 22, 2025 | 31.86 | 32.29 | 31.45 | 31.96 | 120,975 | -0.16(-0.50%) |
Jan 21, 2025 | 32.06 | 32.49 | 31.73 | 32.12 | 89,194 | +0.31(+0.97%) |
Jan 17, 2025 | 31.70 | 31.93 | 31.11 | 31.81 | 43,021 | +0.42(+1.34%) |
Jan 16, 2025 | 31.65 | 31.71 | 31.00 | 31.39 | 55,363 | -0.65(-2.03%) |
Jan 15, 2025 | 32.63 | 32.68 | 31.45 | 32.04 | 50,611 | +0.56(+1.78%) |
Jan 14, 2025 | 30.43 | 31.63 | 29.72 | 31.48 | 117,593 | +1.30(+4.31%) |
Jan 13, 2025 | 29.31 | 30.25 | 29.21 | 30.18 | 83,864 | +0.61(+2.06%) |
Jan 10, 2025 | 30.06 | 30.23 | 28.76 | 29.57 | 80,017 | -1.09(-3.56%) |
Jan 08, 2025 | 30.71 | 31.49 | 30.35 | 30.66 | 41,953 | -0.24(-0.78%) |
Jan 07, 2025 | 31.47 | 31.47 | 30.31 | 30.90 | 151,852 | -0.56(-1.78%) |
Jan 06, 2025 | 31.60 | 32.15 | 31.26 | 31.46 | 69,030 | -0.15(-0.47%) |
Jan 03, 2025 | 31.23 | 31.69 | 30.84 | 31.61 | 56,384 | +0.44(+1.41%) |
Jan 02, 2025 | 32.24 | 32.31 | 31.01 | 31.17 | 66,804 | -0.88(-2.75%) |
Dec 31, 2024 | 32.05 | 0 | +0.05(+0.16%) | |||
Dec 30, 2024 | 31.95 | 32.24 | 31.79 | 32.00 | 58,940 | -0.14(-0.44%) |
Dec 27, 2024 | 32.40 | 33.62 | 31.59 | 32.14 | 72,086 | -0.53(-1.62%) |
Dec 26, 2024 | 32.51 | 32.84 | 32.36 | 32.67 | 53,030 | -0.09(-0.27%) |
Dec 24, 2024 | 32.53 | 33.26 | 32.16 | 32.76 | 37,323 | +0.23(+0.71%) |
Dec 23, 2024 | 32.79 | 33.24 | 32.25 | 32.53 | 64,107 | -0.42(-1.27%) |
Dec 20, 2024 | 32.17 | 33.57 | 32.17 | 32.95 | 286,298 | +0.19(+0.58%) |
Dec 19, 2024 | 32.93 | 33.70 | 32.31 | 32.76 | 102,640 | +0.24(+0.75%) |
Dec 18, 2024 | 35.20 | 35.23 | 32.21 | 32.52 | 93,139 | -2.23(-6.43%) |
Dec 17, 2024 | 35.71 | 35.83 | 34.53 | 34.75 | 65,958 | -1.14(-3.18%) |
Dec 16, 2024 | 35.31 | 36.07 | 35.24 | 35.89 | 73,027 | +0.52(+1.47%) |
Dec 13, 2024 | 35.65 | 35.69 | 34.76 | 35.37 | 94,291 | -0.22(-0.62%) |
Dec 12, 2024 | 36.27 | 36.27 | 35.49 | 35.59 | 55,366 | -0.83(-2.28%) |
Dec 11, 2024 | 36.58 | 36.97 | 36.35 | 36.42 | 59,955 | +0.31(+0.86%) |
Dec 10, 2024 | 36.00 | 36.66 | 35.57 | 36.11 | 68,592 | +0.30(+0.84%) |
Dec 09, 2024 | 36.37 | 36.86 | 35.54 | 35.81 | 73,316 | -0.60(-1.65%) |
Dec 06, 2024 | 36.64 | 36.64 | 35.68 | 36.41 | 44,608 | +0.02(+0.05%) |
Dec 05, 2024 | 36.78 | 37.64 | 36.32 | 36.39 | 66,823 | -0.22(-0.60%) |
Dec 04, 2024 | 35.95 | 36.61 | 35.65 | 36.61 | 88,596 | +0.72(+2.01%) |
Dec 03, 2024 | 36.24 | 36.44 | 35.65 | 35.89 | 70,770 | -0.45(-1.24%) |