Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2025 | 39.86 | 39.87 | 39.76 | 39.84 | 3,908 | -0.25(-0.62%) |
Feb 19, 2025 | 40.00 | 40.09 | 39.74 | 40.09 | 10,558 | +0.08(+0.20%) |
Feb 18, 2025 | 40.15 | 40.15 | 39.83 | 40.01 | 11,971 | -0.13(-0.32%) |
Feb 14, 2025 | 40.03 | 40.14 | 40.03 | 40.14 | 7,197 | +0.07(+0.17%) |
Feb 13, 2025 | 39.73 | 40.07 | 39.54 | 40.07 | 5,080 | +0.47(+1.19%) |
Feb 12, 2025 | 39.41 | 39.66 | 39.26 | 39.60 | 11,281 | -0.04(-0.10%) |
Feb 11, 2025 | 39.62 | 39.70 | 39.45 | 39.64 | 14,403 | -0.09(-0.23%) |
Feb 10, 2025 | 39.64 | 39.83 | 39.60 | 39.73 | 19,583 | +0.35(+0.89%) |
Feb 07, 2025 | 39.92 | 39.92 | 39.29 | 39.38 | 11,166 | -0.46(-1.15%) |
Feb 06, 2025 | 39.75 | 39.84 | 39.63 | 39.84 | 11,325 | +0.19(+0.48%) |
Feb 05, 2025 | 39.45 | 39.65 | 39.29 | 39.65 | 10,252 | +0.17(+0.43%) |
Feb 04, 2025 | 39.43 | 39.50 | 39.27 | 39.48 | 7,801 | +0.48(+1.23%) |
Feb 03, 2025 | 38.71 | 39.08 | 38.49 | 39.00 | 7,317 | -0.34(-0.86%) |
Jan 31, 2025 | 39.87 | 39.98 | 39.33 | 39.34 | 8,486 | -0.13(-0.33%) |
Jan 30, 2025 | 39.42 | 39.56 | 39.14 | 39.47 | 17,468 | +0.07(+0.18%) |
Jan 29, 2025 | 39.62 | 39.62 | 39.28 | 39.40 | 7,447 | -0.34(-0.87%) |
Jan 28, 2025 | 39.08 | 39.81 | 39.08 | 39.74 | 11,141 | +0.90(+2.33%) |
Jan 27, 2025 | 38.65 | 39.10 | 38.65 | 38.84 | 18,237 | -1.34(-3.33%) |
Jan 24, 2025 | 40.37 | 40.37 | 40.09 | 40.18 | 4,766 | -0.14(-0.35%) |
Jan 23, 2025 | 40.07 | 40.32 | 40.07 | 40.32 | 10,017 | +0.15(+0.38%) |
Jan 22, 2025 | 40.20 | 40.32 | 40.14 | 40.17 | 7,564 | +0.71(+1.80%) |
Jan 21, 2025 | 39.27 | 39.52 | 39.20 | 39.46 | 13,219 | +0.27(+0.69%) |
Jan 17, 2025 | 39.34 | 39.34 | 39.06 | 39.19 | 5,282 | +0.48(+1.23%) |
Jan 16, 2025 | 39.26 | 39.26 | 38.71 | 38.71 | 12,378 | -0.26(-0.67%) |
Jan 15, 2025 | 38.89 | 39.00 | 38.69 | 38.98 | 3,990 | +1.02(+2.67%) |
Jan 14, 2025 | 38.30 | 38.30 | 37.84 | 37.96 | 40,349 | -0.26(-0.68%) |
Jan 13, 2025 | 37.73 | 38.22 | 37.73 | 38.22 | 18,727 | -0.15(-0.39%) |
Jan 10, 2025 | 38.65 | 38.65 | 38.13 | 38.37 | 13,959 | -0.65(-1.68%) |
Jan 08, 2025 | 38.94 | 39.05 | 38.94 | 39.02 | 5,962 | +0.14(+0.36%) |
Jan 07, 2025 | 39.89 | 39.89 | 38.87 | 38.88 | 5,608 | -0.78(-1.95%) |
Jan 06, 2025 | 39.82 | 39.88 | 39.53 | 39.66 | 19,512 | +0.43(+1.10%) |
Jan 03, 2025 | 38.89 | 39.25 | 38.89 | 39.23 | 3,177 | +0.58(+1.50%) |
Jan 02, 2025 | 39.15 | 39.15 | 38.65 | 38.65 | 3,553 | -0.14(-0.37%) |
Dec 31, 2024 | 38.79 | 0 | -0.39(-1.01%) | |||
Dec 30, 2024 | 38.94 | 39.39 | 38.90 | 39.18 | 1,498 | -0.34(-0.87%) |
Dec 27, 2024 | 39.60 | 39.60 | 39.28 | 39.53 | 774 | -0.64(-1.59%) |
Dec 26, 2024 | 40.11 | 40.24 | 40.11 | 40.17 | 858 | +0.03(+0.08%) |
Dec 24, 2024 | 39.97 | 40.13 | 39.97 | 40.13 | 950 | +0.48(+1.21%) |
Dec 23, 2024 | 39.40 | 39.65 | 39.13 | 39.65 | 886 | +0.45(+1.15%) |
Dec 20, 2024 | 38.55 | 39.60 | 38.55 | 39.20 | 1,498 | +0.28(+0.73%) |
Dec 19, 2024 | 39.23 | 39.34 | 38.92 | 38.92 | 4,087 | -0.09(-0.23%) |
Dec 18, 2024 | 40.28 | 40.33 | 39.01 | 39.01 | 2,769 | -1.21(-3.01%) |
Dec 17, 2024 | 40.08 | 40.24 | 40.02 | 40.22 | 4,403 | -0.13(-0.31%) |
Dec 16, 2024 | 40.15 | 40.43 | 40.15 | 40.35 | 4,255 | +0.54(+1.35%) |
Dec 13, 2024 | 39.81 | 39.85 | 39.81 | 39.81 | 540 | +0.14(+0.35%) |
Dec 12, 2024 | 39.70 | 39.80 | 39.66 | 39.67 | 7,390 | -0.13(-0.33%) |
Dec 11, 2024 | 39.56 | 39.87 | 39.56 | 39.80 | 6,034 | +0.73(+1.87%) |
Dec 10, 2024 | 39.29 | 39.30 | 39.02 | 39.07 | 1,191 | -0.19(-0.48%) |
Dec 09, 2024 | 39.33 | 39.47 | 39.23 | 39.26 | 2,662 | -0.19(-0.48%) |
Dec 06, 2024 | 39.43 | 39.47 | 39.40 | 39.45 | 7,856 | +0.29(+0.73%) |
Dec 05, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 149 | -0.11(-0.27%) |
Dec 04, 2024 | 39.17 | 39.30 | 39.15 | 39.27 | 3,499 | +0.64(+1.65%) |
Dec 03, 2024 | 38.42 | 38.63 | 38.37 | 38.63 | 3,962 | +0.21(+0.55%) |