Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 40.03 | 40.49 | 37.21 | 37.34 | 1,650,885 | -3.21(-7.92%) |
Feb 13, 2025 | 39.83 | 40.74 | 39.38 | 40.55 | 741,924 | +0.88(+2.22%) |
Feb 12, 2025 | 39.52 | 40.07 | 39.37 | 39.67 | 562,255 | -0.43(-1.07%) |
Feb 11, 2025 | 39.39 | 40.27 | 39.39 | 40.10 | 802,535 | +0.44(+1.11%) |
Feb 10, 2025 | 39.84 | 40.10 | 39.48 | 39.66 | 537,542 | +0.10(+0.25%) |
Feb 07, 2025 | 39.61 | 39.91 | 39.29 | 39.56 | 692,464 | +0.05(+0.13%) |
Feb 06, 2025 | 39.72 | 39.88 | 39.22 | 39.51 | 441,906 | -0.31(-0.78%) |
Feb 05, 2025 | 40.02 | 40.10 | 39.41 | 39.82 | 449,434 | -0.35(-0.87%) |
Feb 04, 2025 | 39.64 | 40.28 | 39.64 | 40.17 | 374,739 | +0.58(+1.47%) |
Feb 03, 2025 | 39.33 | 39.99 | 39.09 | 39.59 | 482,220 | -0.35(-0.88%) |
Jan 31, 2025 | 40.46 | 40.86 | 39.70 | 39.94 | 595,298 | -0.55(-1.36%) |
Jan 30, 2025 | 41.51 | 41.72 | 40.42 | 40.49 | 681,542 | -0.55(-1.34%) |
Jan 29, 2025 | 41.25 | 41.53 | 40.89 | 41.04 | 521,882 | -0.21(-0.51%) |
Jan 28, 2025 | 40.35 | 41.55 | 40.35 | 41.25 | 579,304 | +0.90(+2.23%) |
Jan 27, 2025 | 38.72 | 40.88 | 38.58 | 40.35 | 920,070 | +1.55(+3.99%) |
Jan 24, 2025 | 38.80 | 39.26 | 38.65 | 38.80 | 461,698 | -0.21(-0.54%) |
Jan 23, 2025 | 38.40 | 39.04 | 38.23 | 39.01 | 625,428 | +0.50(+1.30%) |
Jan 22, 2025 | 40.04 | 40.42 | 38.39 | 38.51 | 698,939 | -1.70(-4.23%) |
Jan 21, 2025 | 40.96 | 41.13 | 40.02 | 40.21 | 597,727 | -0.49(-1.20%) |
Jan 17, 2025 | 41.12 | 41.12 | 40.38 | 40.70 | 453,097 | +0.18(+0.44%) |
Jan 16, 2025 | 39.96 | 40.65 | 39.69 | 40.52 | 1,021,713 | +0.53(+1.33%) |
Jan 15, 2025 | 39.44 | 40.32 | 39.18 | 39.99 | 617,421 | +1.14(+2.93%) |
Jan 14, 2025 | 39.02 | 39.38 | 38.43 | 38.85 | 946,925 | +0.19(+0.49%) |
Jan 13, 2025 | 38.15 | 38.79 | 37.96 | 38.66 | 864,106 | +0.23(+0.60%) |
Jan 10, 2025 | 38.51 | 38.75 | 38.02 | 38.43 | 478,518 | -0.59(-1.51%) |
Jan 08, 2025 | 38.84 | 39.30 | 38.83 | 39.02 | 495,718 | -0.31(-0.79%) |
Jan 07, 2025 | 40.00 | 40.27 | 39.11 | 39.33 | 537,442 | -0.71(-1.77%) |
Jan 06, 2025 | 39.88 | 40.47 | 39.69 | 40.04 | 645,995 | +0.50(+1.26%) |
Jan 03, 2025 | 39.21 | 39.63 | 39.01 | 39.54 | 460,275 | +0.47(+1.20%) |
Jan 02, 2025 | 39.24 | 39.46 | 38.85 | 39.07 | 455,259 | +0.37(+0.96%) |
Dec 31, 2024 | 38.70 | 0 | +0.11(+0.29%) | |||
Dec 30, 2024 | 38.65 | 38.88 | 37.94 | 38.59 | 576,079 | -0.24(-0.62%) |
Dec 27, 2024 | 39.31 | 39.60 | 38.72 | 38.83 | 648,704 | -0.87(-2.19%) |
Dec 26, 2024 | 38.59 | 39.83 | 38.59 | 39.70 | 608,323 | +0.73(+1.87%) |
Dec 24, 2024 | 38.53 | 39.01 | 38.36 | 38.97 | 297,749 | +0.44(+1.14%) |
Dec 23, 2024 | 37.99 | 38.77 | 37.94 | 38.53 | 673,120 | +0.45(+1.18%) |
Dec 20, 2024 | 37.78 | 38.93 | 37.60 | 38.08 | 2,974,349 | -0.14(-0.35%) |
Dec 19, 2024 | 38.62 | 38.66 | 37.97 | 38.22 | 336,974 | +0.20(+0.51%) |
Dec 18, 2024 | 39.79 | 40.11 | 37.82 | 38.02 | 815,521 | -1.66(-4.18%) |
Dec 17, 2024 | 39.74 | 40.12 | 39.43 | 39.68 | 661,075 | -0.13(-0.33%) |
Dec 16, 2024 | 39.61 | 40.09 | 39.27 | 39.81 | 546,049 | +0.10(+0.25%) |
Dec 13, 2024 | 40.00 | 40.15 | 39.40 | 39.71 | 384,386 | -0.48(-1.19%) |
Dec 12, 2024 | 40.48 | 40.77 | 40.17 | 40.19 | 357,567 | -0.42(-1.03%) |
Dec 11, 2024 | 40.49 | 40.97 | 40.41 | 40.61 | 700,279 | +0.28(+0.69%) |
Dec 10, 2024 | 39.44 | 40.99 | 39.35 | 40.33 | 1,056,993 | +0.83(+2.10%) |
Dec 09, 2024 | 39.04 | 39.98 | 38.91 | 39.50 | 601,887 | +0.70(+1.80%) |
Dec 06, 2024 | 38.37 | 38.84 | 38.19 | 38.80 | 360,918 | +0.56(+1.46%) |
Dec 05, 2024 | 38.84 | 38.93 | 38.19 | 38.24 | 480,156 | -0.58(-1.49%) |
Dec 04, 2024 | 38.26 | 39.00 | 38.19 | 38.82 | 558,360 | +0.51(+1.33%) |
Dec 03, 2024 | 38.49 | 38.70 | 38.13 | 38.31 | 581,387 | -0.24(-0.62%) |