Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 22.57 | 22.63 | 21.80 | 21.80 | 5,258,373 | -0.64(-2.85%) |
Feb 13, 2025 | 22.25 | 22.45 | 22.20 | 22.44 | 4,193,880 | +0.15(+0.67%) |
Feb 12, 2025 | 22.00 | 22.33 | 21.93 | 22.29 | 4,034,838 | -0.09(-0.40%) |
Feb 11, 2025 | 22.04 | 22.38 | 21.94 | 22.38 | 3,598,417 | +0.24(+1.08%) |
Feb 10, 2025 | 22.27 | 22.38 | 21.96 | 22.14 | 4,404,421 | -0.25(-1.12%) |
Feb 07, 2025 | 22.93 | 23.03 | 22.02 | 22.39 | 8,061,271 | -0.02(-0.09%) |
Feb 06, 2025 | 22.57 | 22.57 | 22.18 | 22.41 | 4,156,690 | +0.04(+0.18%) |
Feb 05, 2025 | 22.40 | 22.55 | 22.16 | 22.37 | 4,372,218 | +0.24(+1.08%) |
Feb 04, 2025 | 21.83 | 22.29 | 21.83 | 22.13 | 3,379,874 | -0.09(-0.41%) |
Feb 03, 2025 | 22.16 | 22.38 | 21.83 | 22.22 | 3,494,828 | -0.23(-1.02%) |
Jan 31, 2025 | 22.58 | 22.75 | 22.25 | 22.45 | 11,743,128 | -0.23(-1.01%) |
Jan 30, 2025 | 22.69 | 22.89 | 22.46 | 22.68 | 3,545,943 | +0.26(+1.16%) |
Jan 29, 2025 | 22.98 | 23.03 | 22.37 | 22.42 | 3,261,113 | -0.51(-2.22%) |
Jan 28, 2025 | 23.32 | 23.65 | 22.91 | 22.93 | 3,536,020 | -0.50(-2.13%) |
Jan 27, 2025 | 23.08 | 23.50 | 22.98 | 23.43 | 3,820,062 | +0.51(+2.23%) |
Jan 24, 2025 | 22.60 | 22.98 | 22.59 | 22.92 | 3,790,678 | +0.23(+1.01%) |
Jan 23, 2025 | 22.26 | 22.73 | 22.09 | 22.69 | 4,714,644 | +0.47(+2.12%) |
Jan 22, 2025 | 22.34 | 22.44 | 22.05 | 22.22 | 3,531,981 | -0.28(-1.24%) |
Jan 21, 2025 | 22.30 | 22.55 | 22.23 | 22.50 | 6,525,111 | +0.21(+0.94%) |
Jan 17, 2025 | 22.38 | 22.49 | 22.26 | 22.29 | 3,808,257 | +0.00(+0.00%) |
Jan 16, 2025 | 22.07 | 22.33 | 22.02 | 22.29 | 5,106,761 | +0.26(+1.18%) |
Jan 15, 2025 | 22.56 | 22.63 | 21.92 | 22.03 | 4,080,860 | +0.02(+0.09%) |
Jan 14, 2025 | 22.11 | 22.16 | 21.95 | 22.01 | 3,471,226 | -0.06(-0.27%) |
Jan 13, 2025 | 21.66 | 22.10 | 21.57 | 22.07 | 4,974,147 | +0.41(+1.89%) |
Jan 10, 2025 | 21.59 | 21.77 | 21.48 | 21.66 | 5,053,004 | -0.38(-1.72%) |
Jan 08, 2025 | 21.93 | 22.12 | 21.82 | 22.04 | 3,889,356 | +0.07(+0.32%) |
Jan 07, 2025 | 22.39 | 22.62 | 21.87 | 21.97 | 4,014,179 | -0.37(-1.66%) |
Jan 06, 2025 | 23.19 | 23.19 | 22.25 | 22.34 | 6,972,106 | -0.83(-3.58%) |
Jan 03, 2025 | 23.08 | 23.25 | 22.99 | 23.17 | 2,875,318 | +0.20(+0.87%) |
Jan 02, 2025 | 23.30 | 23.45 | 22.83 | 22.97 | 3,418,200 | -0.46(-1.96%) |
Dec 31, 2024 | 23.43 | 0 | +0.20(+0.86%) | |||
Dec 30, 2024 | 23.23 | 23.29 | 22.92 | 23.23 | 2,894,981 | -0.14(-0.60%) |
Dec 27, 2024 | 23.50 | 23.71 | 23.29 | 23.37 | 2,023,544 | -0.24(-1.02%) |
Dec 26, 2024 | 23.49 | 23.73 | 23.46 | 23.61 | 1,580,761 | -0.01(-0.04%) |
Dec 24, 2024 | 23.32 | 23.66 | 23.30 | 23.62 | 1,557,415 | +0.19(+0.81%) |
Dec 23, 2024 | 23.32 | 23.50 | 23.20 | 23.43 | 3,739,776 | +0.01(+0.04%) |
Dec 20, 2024 | 23.04 | 23.61 | 23.01 | 23.42 | 9,672,419 | +0.23(+0.97%) |
Dec 19, 2024 | 23.28 | 23.52 | 23.15 | 23.20 | 2,382,967 | -0.09(-0.37%) |
Dec 18, 2024 | 24.25 | 24.49 | 23.27 | 23.28 | 3,858,212 | -1.02(-4.20%) |
Dec 17, 2024 | 24.26 | 24.62 | 24.16 | 24.30 | 3,350,925 | -0.13(-0.53%) |
Dec 16, 2024 | 24.52 | 25.06 | 24.39 | 24.43 | 4,758,533 | -0.18(-0.73%) |
Dec 13, 2024 | 24.37 | 24.64 | 24.34 | 24.61 | 4,224,304 | +0.12(+0.49%) |
Dec 12, 2024 | 24.41 | 24.75 | 24.36 | 24.49 | 2,883,002 | +0.04(+0.16%) |
Dec 11, 2024 | 24.76 | 24.85 | 24.36 | 24.45 | 4,524,361 | -0.28(-1.13%) |
Dec 10, 2024 | 25.04 | 25.05 | 24.64 | 24.73 | 5,385,604 | -0.31(-1.24%) |
Dec 09, 2024 | 25.16 | 25.19 | 24.95 | 25.04 | 3,109,773 | -0.15(-0.60%) |
Dec 06, 2024 | 25.21 | 25.26 | 25.08 | 25.19 | 2,143,479 | +0.09(+0.36%) |
Dec 05, 2024 | 25.00 | 25.18 | 24.93 | 25.10 | 4,036,155 | +0.05(+0.20%) |
Dec 04, 2024 | 25.00 | 25.09 | 24.89 | 25.05 | 2,991,018 | +0.09(+0.36%) |
Dec 03, 2024 | 25.07 | 25.14 | 24.77 | 24.96 | 2,596,444 | -0.01(-0.04%) |