Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 32.03 | 32.03 | 31.70 | 31.71 | 5,968 | -0.40(-1.25%) |
Mar 12, 2025 | 32.25 | 32.26 | 31.90 | 32.11 | 4,979 | +0.08(+0.23%) |
Mar 11, 2025 | 32.14 | 32.17 | 31.85 | 32.03 | 109,070 | -0.17(-0.54%) |
Mar 10, 2025 | 32.52 | 32.55 | 32.02 | 32.21 | 9,107 | -0.66(-2.02%) |
Mar 07, 2025 | 32.64 | 32.87 | 32.43 | 32.87 | 13,997 | +0.18(+0.56%) |
Mar 06, 2025 | 32.74 | 32.93 | 32.67 | 32.69 | 12,608 | -0.38(-1.16%) |
Mar 05, 2025 | 32.80 | 33.08 | 32.80 | 33.07 | 5,778 | +0.24(+0.72%) |
Mar 04, 2025 | 32.88 | 33.05 | 32.68 | 32.83 | 14,070 | -0.20(-0.61%) |
Mar 03, 2025 | 33.41 | 33.41 | 33.01 | 33.04 | 6,064 | -0.34(-1.01%) |
Feb 28, 2025 | 33.08 | 33.37 | 33.08 | 33.37 | 20,101 | +0.28(+0.83%) |
Feb 27, 2025 | 33.43 | 33.46 | 33.10 | 33.10 | 8,050 | -0.25(-0.76%) |
Feb 26, 2025 | 33.37 | 33.47 | 33.33 | 33.35 | 6,048 | +0.00(+0.01%) |
Feb 25, 2025 | 33.34 | 33.37 | 33.34 | 33.35 | 6,068 | -0.04(-0.12%) |
Feb 24, 2025 | 33.45 | 33.50 | 33.39 | 33.39 | 19,539 | -0.07(-0.21%) |
Feb 21, 2025 | 33.58 | 33.58 | 33.44 | 33.46 | 2,169 | -0.17(-0.51%) |
Feb 20, 2025 | 33.64 | 33.64 | 33.56 | 33.63 | 8,170 | -0.01(-0.03%) |
Feb 19, 2025 | 33.63 | 33.65 | 33.60 | 33.64 | 15,145 | +0.04(+0.12%) |
Feb 18, 2025 | 33.58 | 33.61 | 33.57 | 33.60 | 13,778 | +0.02(+0.07%) |
Feb 14, 2025 | 33.58 | 33.59 | 33.56 | 33.58 | 10,116 | +0.02(+0.06%) |
Feb 13, 2025 | 33.48 | 33.56 | 33.48 | 33.56 | 6,204 | +0.10(+0.30%) |
Feb 12, 2025 | 33.40 | 33.47 | 33.39 | 33.46 | 2,710 | -0.01(-0.04%) |
Feb 11, 2025 | 33.46 | 33.49 | 33.46 | 33.47 | 1,850 | +0.01(+0.02%) |
Feb 10, 2025 | 33.43 | 33.49 | 33.42 | 33.47 | 6,092 | +0.09(+0.25%) |
Feb 07, 2025 | 33.51 | 33.51 | 33.36 | 33.38 | 10,138 | -0.07(-0.22%) |
Feb 06, 2025 | 33.44 | 33.46 | 33.41 | 33.45 | 4,157 | +0.05(+0.14%) |
Feb 05, 2025 | 33.32 | 33.41 | 33.31 | 33.41 | 4,268 | +0.05(+0.15%) |
Feb 04, 2025 | 33.26 | 33.42 | 33.26 | 33.36 | 33,156 | +0.10(+0.30%) |
Feb 03, 2025 | 33.13 | 33.29 | 33.10 | 33.26 | 16,591 | -0.08(-0.23%) |
Jan 31, 2025 | 33.44 | 33.46 | 33.34 | 33.34 | 5,918 | -0.05(-0.16%) |
Jan 30, 2025 | 33.36 | 33.40 | 33.31 | 33.39 | 9,243 | +0.07(+0.20%) |
Jan 29, 2025 | 33.34 | 33.34 | 33.28 | 33.32 | 11,400 | -0.04(-0.12%) |
Jan 28, 2025 | 33.26 | 33.36 | 33.26 | 33.36 | 2,046 | +0.13(+0.40%) |
Jan 27, 2025 | 33.21 | 33.25 | 33.20 | 33.23 | 8,502 | -0.17(-0.51%) |
Jan 24, 2025 | 33.42 | 33.44 | 33.38 | 33.40 | 29,227 | +0.00(+0.01%) |
Jan 23, 2025 | 33.37 | 33.41 | 33.36 | 33.40 | 4,102 | +0.02(+0.06%) |
Jan 22, 2025 | 33.36 | 33.38 | 33.36 | 33.38 | 2,670 | +0.05(+0.15%) |
Jan 21, 2025 | 33.28 | 33.33 | 33.25 | 33.33 | 3,744 | +0.10(+0.30%) |
Jan 17, 2025 | 33.20 | 33.23 | 33.20 | 33.23 | 1,988 | +0.14(+0.42%) |
Jan 16, 2025 | 33.08 | 33.14 | 33.07 | 33.09 | 6,412 | -0.03(-0.08%) |
Jan 15, 2025 | 33.06 | 33.14 | 33.03 | 33.11 | 6,373 | +0.30(+0.91%) |
Jan 14, 2025 | 32.86 | 32.87 | 32.72 | 32.82 | 5,008 | +0.01(+0.03%) |
Jan 13, 2025 | 32.65 | 32.81 | 32.65 | 32.81 | 5,340 | +0.03(+0.10%) |
Jan 10, 2025 | 32.87 | 32.87 | 32.71 | 32.77 | 4,222 | -0.19(-0.57%) |
Jan 08, 2025 | 32.95 | 32.97 | 32.88 | 32.96 | 4,157 | +0.04(+0.12%) |
Jan 07, 2025 | 33.10 | 33.11 | 32.89 | 32.92 | 20,904 | -0.14(-0.43%) |
Jan 06, 2025 | 33.16 | 33.16 | 33.04 | 33.06 | 6,350 | +0.04(+0.12%) |
Jan 03, 2025 | 32.92 | 33.02 | 32.92 | 33.02 | 9,414 | +0.21(+0.64%) |