Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 21.20 | 21.27 | 21.01 | 21.19 | 8,908 | +0.04(+0.19%) |
Mar 12, 2025 | 21.25 | 21.25 | 20.90 | 21.15 | 9,055 | +0.10(+0.48%) |
Mar 11, 2025 | 21.13 | 21.18 | 20.93 | 21.05 | 10,517 | +0.04(+0.19%) |
Mar 10, 2025 | 21.27 | 21.27 | 21.01 | 21.01 | 4,360 | -0.28(-1.32%) |
Mar 07, 2025 | 21.41 | 21.41 | 21.19 | 21.29 | 9,107 | -0.16(-0.75%) |
Mar 06, 2025 | 21.71 | 21.71 | 21.40 | 21.45 | 7,008 | -0.23(-1.06%) |
Mar 05, 2025 | 21.79 | 21.85 | 21.63 | 21.68 | 8,020 | -0.14(-0.64%) |
Mar 04, 2025 | 21.91 | 21.91 | 21.65 | 21.82 | 5,038 | -0.12(-0.55%) |
Mar 03, 2025 | 22.04 | 22.06 | 21.85 | 21.94 | 5,996 | +0.04(+0.18%) |
Feb 28, 2025 | 22.05 | 22.05 | 21.80 | 21.90 | 5,196 | -0.14(-0.64%) |
Feb 27, 2025 | 22.08 | 22.19 | 21.94 | 22.04 | 7,963 | -0.04(-0.18%) |
Feb 26, 2025 | 22.17 | 22.24 | 21.97 | 22.08 | 8,449 | -0.08(-0.36%) |
Feb 25, 2025 | 22.03 | 22.21 | 22.00 | 22.16 | 16,704 | +0.24(+1.09%) |
Feb 24, 2025 | 21.89 | 22.03 | 21.85 | 21.92 | 6,911 | -0.01(-0.05%) |
Feb 21, 2025 | 21.96 | 22.05 | 21.88 | 21.93 | 7,762 | -0.04(-0.18%) |
Feb 20, 2025 | 21.99 | 22.08 | 21.85 | 21.97 | 13,127 | +0.02(+0.09%) |
Feb 19, 2025 | 21.98 | 21.98 | 21.86 | 21.95 | 4,062 | -0.05(-0.23%) |
Feb 18, 2025 | 22.00 | 22.08 | 21.79 | 22.00 | 6,476 | +0.01(+0.05%) |
Feb 14, 2025 | 21.98 | 22.03 | 21.92 | 21.99 | 6,606 | +0.12(+0.56%) |
Feb 13, 2025 | 21.70 | 21.87 | 21.65 | 21.87 | 8,312 | +0.31(+1.42%) |
Feb 12, 2025 | 21.65 | 21.65 | 21.47 | 21.56 | 3,353 | -0.20(-0.91%) |
Feb 11, 2025 | 21.88 | 21.88 | 21.66 | 21.76 | 14,486 | -0.12(-0.54%) |
Feb 10, 2025 | 21.86 | 21.90 | 21.84 | 21.88 | 4,686 | +0.09(+0.41%) |
Feb 07, 2025 | 21.73 | 21.82 | 21.65 | 21.79 | 8,527 | +0.04(+0.18%) |
Feb 06, 2025 | 21.82 | 21.95 | 21.67 | 21.75 | 18,786 | -0.06(-0.27%) |
Feb 05, 2025 | 21.61 | 21.85 | 21.59 | 21.81 | 26,899 | +0.33(+1.56%) |
Feb 04, 2025 | 21.43 | 21.57 | 21.43 | 21.47 | 7,714 | +0.17(+0.79%) |
Feb 03, 2025 | 21.60 | 21.60 | 21.28 | 21.31 | 7,996 | -0.30(-1.37%) |
Jan 31, 2025 | 21.76 | 21.86 | 21.60 | 21.60 | 5,433 | -0.15(-0.68%) |
Jan 30, 2025 | 21.80 | 21.80 | 21.67 | 21.75 | 7,715 | +0.14(+0.64%) |
Jan 29, 2025 | 21.74 | 22.04 | 21.61 | 21.61 | 19,277 | -0.26(-1.17%) |
Jan 28, 2025 | 22.03 | 22.04 | 21.87 | 21.87 | 3,788 | -0.16(-0.72%) |
Jan 27, 2025 | 21.65 | 22.15 | 21.65 | 22.03 | 12,879 | +0.27(+1.22%) |
Jan 24, 2025 | 21.81 | 21.97 | 21.76 | 21.76 | 13,949 | -0.02(-0.09%) |
Jan 23, 2025 | 21.80 | 21.90 | 21.65 | 21.78 | 8,545 | -0.10(-0.45%) |
Jan 22, 2025 | 21.91 | 21.99 | 21.73 | 21.88 | 9,741 | -0.02(-0.09%) |
Jan 21, 2025 | 21.74 | 21.95 | 21.70 | 21.90 | 17,756 | +0.29(+1.32%) |
Jan 17, 2025 | 21.75 | 21.80 | 21.53 | 21.61 | 6,751 | +0.00(+0.00%) |
Jan 16, 2025 | 21.58 | 21.81 | 21.53 | 21.61 | 16,940 | +0.10(+0.46%) |
Jan 15, 2025 | 21.29 | 21.62 | 21.29 | 21.51 | 6,496 | +0.50(+2.39%) |
Jan 14, 2025 | 21.08 | 21.09 | 20.87 | 21.01 | 13,471 | +0.07(+0.33%) |
Jan 13, 2025 | 20.91 | 20.99 | 20.70 | 20.94 | 18,105 | +0.02(+0.09%) |
Jan 10, 2025 | 21.35 | 21.35 | 20.90 | 20.92 | 20,347 | -0.47(-2.21%) |
Jan 08, 2025 | 21.57 | 21.57 | 21.30 | 21.40 | 10,228 | -0.24(-1.09%) |
Jan 07, 2025 | 22.05 | 22.05 | 21.51 | 21.63 | 12,584 | -0.42(-1.92%) |
Jan 06, 2025 | 22.15 | 22.15 | 22.00 | 22.05 | 9,898 | -0.06(-0.27%) |
Jan 03, 2025 | 21.98 | 22.20 | 21.90 | 22.11 | 17,269 | +0.22(+0.99%) |