Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 32.75 | 32.80 | 32.75 | 32.80 | 802 | -0.01(-0.03%) |
Feb 10, 2025 | 32.79 | 32.81 | 32.79 | 32.81 | 5,048 | +0.02(+0.05%) |
Feb 07, 2025 | 32.78 | 32.79 | 32.78 | 32.79 | 883 | -0.00(-0.00%) |
Feb 06, 2025 | 32.78 | 32.80 | 32.78 | 32.80 | 359 | +0.01(+0.02%) |
Feb 05, 2025 | 32.77 | 32.81 | 32.77 | 32.79 | 1,312 | -0.00(-0.00%) |
Feb 04, 2025 | 32.77 | 32.79 | 32.69 | 32.79 | 5,536 | -0.00(-0.00%) |
Feb 03, 2025 | 32.72 | 32.79 | 32.67 | 32.79 | 4,070 | +0.01(+0.03%) |
Jan 31, 2025 | 32.76 | 32.79 | 32.76 | 32.78 | 1,507 | +0.02(+0.05%) |
Jan 30, 2025 | 32.74 | 32.78 | 32.74 | 32.77 | 1,322 | -0.00(-0.01%) |
Jan 29, 2025 | 32.77 | 32.79 | 32.75 | 32.77 | 4,997 | -0.00(-0.00%) |
Jan 28, 2025 | 32.82 | 32.82 | 32.75 | 32.77 | 1,482 | +0.04(+0.12%) |
Jan 27, 2025 | 32.70 | 32.79 | 32.70 | 32.73 | 2,864 | -0.03(-0.09%) |
Jan 24, 2025 | 32.70 | 32.80 | 32.70 | 32.76 | 3,827 | +0.01(+0.03%) |
Jan 23, 2025 | 32.77 | 32.78 | 32.75 | 32.75 | 3,538 | -0.00(-0.00%) |
Jan 22, 2025 | 32.69 | 32.75 | 32.69 | 32.75 | 813 | +0.00(+0.00%) |
Jan 21, 2025 | 32.80 | 32.81 | 32.73 | 32.75 | 4,852 | +0.01(+0.03%) |
Jan 17, 2025 | 32.79 | 32.79 | 32.72 | 32.74 | 2,980 | +0.01(+0.03%) |
Jan 16, 2025 | 32.72 | 32.75 | 32.72 | 32.73 | 1,836 | +0.00(+0.00%) |
Jan 15, 2025 | 32.78 | 32.78 | 32.71 | 32.73 | 4,392 | -0.00(-0.00%) |
Jan 14, 2025 | 32.69 | 32.75 | 32.67 | 32.73 | 2,535 | +0.06(+0.18%) |
Jan 13, 2025 | 32.89 | 32.89 | 32.61 | 32.67 | 6,584 | -0.05(-0.15%) |
Jan 10, 2025 | 32.74 | 33.00 | 32.45 | 32.72 | 5,448 | -0.15(-0.44%) |
Jan 08, 2025 | 33.51 | 33.57 | 32.34 | 32.87 | 2,008 | -0.99(-2.93%) |
Jan 07, 2025 | 35.39 | 35.56 | 33.86 | 33.86 | 4,441 | -3.20(-8.62%) |
Jan 06, 2025 | 37.17 | 37.21 | 36.69 | 37.06 | 8,999 | +0.01(+0.03%) |
Jan 03, 2025 | 37.16 | 37.16 | 37.03 | 37.04 | 5,884 | -0.02(-0.04%) |
Jan 02, 2025 | 37.06 | 37.11 | 37.03 | 37.06 | 4,320 | -0.00(-0.01%) |
Dec 31, 2024 | 37.06 | 0 | +0.01(+0.02%) | |||
Dec 30, 2024 | 37.06 | 37.10 | 37.01 | 37.06 | 10,881 | -0.01(-0.04%) |
Dec 27, 2024 | 36.99 | 37.09 | 36.99 | 37.07 | 17,428 | -0.02(-0.05%) |
Dec 26, 2024 | 38.25 | 38.85 | 37.05 | 37.09 | 5,763 | +0.06(+0.18%) |
Dec 24, 2024 | 37.20 | 37.20 | 36.95 | 37.02 | 35,612 | -0.10(-0.26%) |
Dec 23, 2024 | 37.48 | 37.48 | 37.07 | 37.12 | 16,067 | +0.09(+0.24%) |
Dec 20, 2024 | 37.07 | 37.21 | 37.00 | 37.03 | 25,856 | +0.02(+0.05%) |
Dec 19, 2024 | 40.58 | 40.58 | 37.01 | 37.01 | 11,753 | -3.53(-8.71%) |
Dec 18, 2024 | 42.51 | 42.82 | 40.33 | 40.54 | 9,056 | -2.76(-6.38%) |
Dec 17, 2024 | 44.18 | 44.18 | 43.28 | 43.30 | 7,687 | -1.20(-2.71%) |
Dec 16, 2024 | 42.92 | 44.71 | 42.92 | 44.51 | 6,734 | +1.48(+3.43%) |
Dec 13, 2024 | 43.51 | 43.51 | 42.75 | 43.03 | 9,617 | +0.36(+0.84%) |
Dec 12, 2024 | 43.72 | 43.89 | 42.43 | 42.68 | 9,512 | +0.45(+1.07%) |
Dec 11, 2024 | 41.04 | 42.23 | 41.04 | 42.23 | 17,155 | +1.96(+4.87%) |
Dec 10, 2024 | 41.07 | 41.07 | 38.79 | 40.26 | 16,890 | -0.99(-2.41%) |
Dec 09, 2024 | 42.91 | 43.12 | 41.26 | 41.26 | 9,623 | -3.28(-7.36%) |
Dec 06, 2024 | 43.32 | 45.32 | 43.13 | 44.54 | 20,078 | +2.33(+5.52%) |
Dec 05, 2024 | 43.42 | 43.78 | 41.89 | 42.21 | 13,766 | -0.84(-1.95%) |
Dec 04, 2024 | 41.16 | 43.04 | 41.11 | 43.04 | 11,072 | +3.17(+7.95%) |
Dec 03, 2024 | 39.39 | 39.88 | 39.09 | 39.88 | 6,194 | -0.09(-0.23%) |