Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 18.00 | 19.22 | 17.84 | 18.89 | 4,168,469 | +0.92(+5.12%) |
Feb 14, 2025 | 17.83 | 18.22 | 17.68 | 17.97 | 3,027,239 | +0.53(+3.04%) |
Feb 13, 2025 | 17.10 | 17.79 | 17.04 | 17.44 | 3,384,220 | +0.72(+4.31%) |
Feb 12, 2025 | 16.93 | 17.03 | 16.18 | 16.72 | 7,692,336 | -0.47(-2.73%) |
Feb 11, 2025 | 17.74 | 18.43 | 17.13 | 17.19 | 4,461,586 | -0.78(-4.34%) |
Feb 10, 2025 | 18.49 | 19.19 | 17.88 | 17.97 | 13,654,861 | +1.90(+11.82%) |
Feb 07, 2025 | 16.60 | 16.62 | 15.96 | 16.07 | 2,795,953 | -0.39(-2.37%) |
Feb 06, 2025 | 16.43 | 16.85 | 16.22 | 16.46 | 3,368,440 | +0.31(+1.92%) |
Feb 05, 2025 | 15.70 | 16.35 | 15.55 | 16.15 | 5,715,253 | +0.23(+1.44%) |
Feb 04, 2025 | 16.13 | 16.24 | 15.74 | 15.92 | 3,034,282 | -0.11(-0.69%) |
Feb 03, 2025 | 15.75 | 16.40 | 15.52 | 16.03 | 5,591,077 | -0.49(-3.00%) |
Jan 31, 2025 | 16.50 | 17.83 | 16.21 | 16.52 | 7,747,551 | +0.21(+1.32%) |
Jan 30, 2025 | 14.68 | 16.80 | 14.50 | 16.31 | 20,501,218 | +0.30(+1.87%) |
Jan 29, 2025 | 16.33 | 16.58 | 15.91 | 16.01 | 5,164,564 | -0.70(-4.19%) |
Jan 28, 2025 | 16.07 | 16.74 | 15.58 | 16.71 | 4,640,941 | +0.54(+3.34%) |
Jan 27, 2025 | 16.30 | 16.91 | 15.92 | 16.17 | 4,879,154 | -0.37(-2.24%) |
Jan 24, 2025 | 16.93 | 17.34 | 16.48 | 16.54 | 5,468,413 | -0.29(-1.72%) |
Jan 23, 2025 | 16.78 | 17.00 | 16.31 | 16.83 | 3,339,687 | -0.17(-1.00%) |
Jan 22, 2025 | 16.48 | 17.09 | 16.48 | 17.00 | 4,288,494 | +0.33(+1.98%) |
Jan 21, 2025 | 16.26 | 16.92 | 15.73 | 16.67 | 5,573,554 | +0.65(+4.06%) |
Jan 17, 2025 | 17.00 | 17.09 | 16.01 | 16.02 | 6,377,069 | -0.49(-2.97%) |
Jan 16, 2025 | 17.20 | 17.67 | 16.50 | 16.51 | 6,522,570 | -0.22(-1.32%) |
Jan 15, 2025 | 16.60 | 17.05 | 16.47 | 16.73 | 5,358,797 | +0.60(+3.72%) |
Jan 14, 2025 | 16.48 | 17.25 | 16.01 | 16.13 | 7,183,033 | +0.46(+2.94%) |
Jan 13, 2025 | 15.20 | 15.75 | 14.92 | 15.67 | 8,877,508 | +0.02(+0.13%) |
Jan 10, 2025 | 15.94 | 16.40 | 15.50 | 15.65 | 13,401,102 | -1.30(-7.67%) |
Jan 08, 2025 | 19.00 | 19.20 | 16.56 | 16.95 | 21,303,380 | -2.60(-13.30%) |
Jan 07, 2025 | 22.17 | 22.51 | 19.03 | 19.55 | 12,233,734 | -2.29(-10.51%) |
Jan 06, 2025 | 22.00 | 22.37 | 21.45 | 21.84 | 10,514,009 | +0.14(+0.67%) |
Jan 03, 2025 | 20.11 | 21.89 | 20.11 | 21.70 | 8,095,752 | +1.68(+8.39%) |
Jan 02, 2025 | 20.01 | 20.43 | 19.34 | 20.02 | 6,210,394 | +0.10(+0.50%) |
Dec 31, 2024 | 19.92 | 0 | -0.15(-0.75%) | |||
Dec 30, 2024 | 19.57 | 20.48 | 18.90 | 20.07 | 6,211,626 | +0.04(+0.20%) |
Dec 27, 2024 | 19.19 | 20.07 | 18.83 | 20.03 | 5,554,794 | +0.56(+2.88%) |
Dec 26, 2024 | 18.74 | 19.87 | 18.55 | 19.47 | 4,504,438 | +0.53(+2.80%) |
Dec 24, 2024 | 18.68 | 19.21 | 18.54 | 18.94 | 2,480,276 | +0.43(+2.32%) |
Dec 23, 2024 | 17.52 | 18.55 | 17.30 | 18.51 | 3,646,089 | +1.00(+5.71%) |
Dec 20, 2024 | 17.29 | 18.36 | 16.91 | 17.51 | 6,333,595 | -0.11(-0.62%) |
Dec 19, 2024 | 17.82 | 17.83 | 16.80 | 17.62 | 6,503,820 | +0.27(+1.56%) |
Dec 18, 2024 | 19.63 | 19.77 | 17.17 | 17.35 | 10,556,673 | -2.29(-11.66%) |
Dec 17, 2024 | 18.81 | 20.09 | 18.79 | 19.64 | 11,092,391 | +0.84(+4.47%) |
Dec 16, 2024 | 17.59 | 18.89 | 17.34 | 18.80 | 8,461,327 | +1.29(+7.37%) |
Dec 13, 2024 | 17.96 | 18.05 | 17.01 | 17.51 | 4,483,231 | -0.21(-1.19%) |
Dec 12, 2024 | 17.09 | 18.30 | 16.73 | 17.72 | 6,605,354 | +0.68(+3.99%) |
Dec 11, 2024 | 17.08 | 17.38 | 16.79 | 17.04 | 4,925,741 | +0.06(+0.35%) |
Dec 10, 2024 | 17.86 | 17.86 | 16.36 | 16.98 | 9,877,592 | -0.53(-3.03%) |
Dec 09, 2024 | 17.35 | 18.84 | 17.28 | 17.51 | 9,687,535 | +0.51(+3.00%) |
Dec 06, 2024 | 17.40 | 17.55 | 16.51 | 17.00 | 7,963,977 | -0.10(-0.58%) |
Dec 05, 2024 | 18.44 | 18.79 | 16.97 | 17.10 | 9,609,207 | +0.02(+0.12%) |
Dec 04, 2024 | 17.39 | 17.55 | 16.80 | 17.08 | 4,709,384 | -0.46(-2.62%) |
Dec 03, 2024 | 17.23 | 18.79 | 16.77 | 17.54 | 7,195,036 | +0.15(+0.86%) |