Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 23.81 | 23.96 | 23.58 | 23.76 | 9,890,887 | +0.11(+0.47%) |
Feb 07, 2025 | 23.92 | 24.04 | 23.64 | 23.65 | 8,399,898 | -0.21(-0.88%) |
Feb 06, 2025 | 24.16 | 24.29 | 23.68 | 23.86 | 8,182,647 | -0.15(-0.62%) |
Feb 05, 2025 | 23.65 | 24.14 | 23.52 | 24.01 | 8,702,768 | +0.30(+1.27%) |
Feb 04, 2025 | 23.70 | 24.07 | 23.62 | 23.71 | 4,256,548 | +0.13(+0.55%) |
Feb 03, 2025 | 22.98 | 23.77 | 22.75 | 23.58 | 6,158,578 | +0.07(+0.30%) |
Jan 31, 2025 | 23.60 | 23.79 | 23.41 | 23.51 | 7,890,460 | -0.09(-0.38%) |
Jan 30, 2025 | 23.20 | 23.61 | 23.19 | 23.60 | 7,148,514 | +0.60(+2.61%) |
Jan 29, 2025 | 23.25 | 23.27 | 22.84 | 23.00 | 3,800,704 | -0.15(-0.65%) |
Jan 28, 2025 | 22.95 | 23.25 | 22.67 | 23.15 | 4,918,653 | +0.45(+1.98%) |
Jan 27, 2025 | 22.24 | 22.83 | 22.17 | 22.70 | 6,368,587 | +0.14(+0.62%) |
Jan 24, 2025 | 22.16 | 22.85 | 21.96 | 22.56 | 6,393,469 | +0.56(+2.55%) |
Jan 23, 2025 | 22.18 | 22.18 | 21.87 | 22.00 | 7,223,638 | -0.25(-1.12%) |
Jan 22, 2025 | 22.29 | 22.45 | 22.11 | 22.25 | 3,687,971 | +0.06(+0.27%) |
Jan 21, 2025 | 22.34 | 22.40 | 21.79 | 22.19 | 6,545,636 | +0.13(+0.59%) |
Jan 17, 2025 | 22.50 | 22.57 | 22.05 | 22.06 | 5,499,138 | -0.26(-1.16%) |
Jan 16, 2025 | 22.18 | 22.46 | 22.16 | 22.32 | 3,727,417 | -0.02(-0.09%) |
Jan 15, 2025 | 22.11 | 22.48 | 22.00 | 22.34 | 6,224,096 | +0.37(+1.68%) |
Jan 14, 2025 | 21.94 | 22.42 | 21.75 | 21.97 | 6,416,919 | +0.17(+0.78%) |
Jan 13, 2025 | 21.20 | 21.83 | 21.16 | 21.80 | 5,661,066 | +0.46(+2.16%) |
Jan 10, 2025 | 21.92 | 22.05 | 21.34 | 21.34 | 8,801,757 | -0.94(-4.22%) |
Jan 08, 2025 | 22.64 | 23.00 | 22.27 | 22.28 | 5,876,675 | -0.47(-2.07%) |
Jan 07, 2025 | 22.29 | 22.91 | 22.29 | 22.75 | 4,829,756 | +0.52(+2.34%) |
Jan 06, 2025 | 22.60 | 22.80 | 21.95 | 22.23 | 9,185,018 | -0.19(-0.85%) |
Jan 03, 2025 | 22.41 | 22.71 | 22.27 | 22.42 | 6,724,642 | +0.13(+0.58%) |
Jan 02, 2025 | 22.04 | 22.54 | 21.79 | 22.29 | 6,569,544 | +0.31(+1.41%) |
Dec 31, 2024 | 21.98 | 0 | -0.24(-1.08%) | |||
Dec 30, 2024 | 22.26 | 22.38 | 22.03 | 22.22 | 3,452,429 | -0.30(-1.33%) |
Dec 27, 2024 | 22.64 | 22.79 | 22.30 | 22.52 | 6,435,206 | -0.30(-1.31%) |
Dec 26, 2024 | 22.62 | 22.92 | 22.54 | 22.82 | 4,919,720 | -0.04(-0.17%) |
Dec 24, 2024 | 22.84 | 23.07 | 22.66 | 22.86 | 2,556,968 | +0.06(+0.26%) |
Dec 23, 2024 | 22.90 | 23.09 | 22.79 | 22.80 | 4,186,400 | -0.14(-0.61%) |
Dec 20, 2024 | 22.42 | 23.07 | 22.22 | 22.94 | 4,770,027 | +0.21(+0.95%) |
Dec 19, 2024 | 22.79 | 23.12 | 22.65 | 22.73 | 4,344,701 | +0.17(+0.73%) |
Dec 18, 2024 | 23.54 | 23.59 | 22.54 | 22.56 | 6,253,203 | -0.96(-4.08%) |
Dec 17, 2024 | 23.30 | 23.70 | 23.26 | 23.52 | 13,775,830 | -0.08(-0.34%) |
Dec 16, 2024 | 23.95 | 24.15 | 23.57 | 23.60 | 5,696,758 | -0.29(-1.21%) |
Dec 13, 2024 | 24.27 | 24.39 | 23.66 | 23.89 | 6,092,870 | -0.43(-1.77%) |
Dec 12, 2024 | 23.76 | 24.58 | 23.75 | 24.32 | 7,927,379 | +0.43(+1.80%) |
Dec 11, 2024 | 23.88 | 23.95 | 23.52 | 23.89 | 6,154,946 | +0.17(+0.72%) |
Dec 10, 2024 | 23.51 | 23.81 | 23.40 | 23.72 | 7,171,312 | +0.29(+1.24%) |
Dec 09, 2024 | 23.84 | 24.09 | 23.35 | 23.43 | 5,350,180 | -0.47(-1.97%) |
Dec 06, 2024 | 24.05 | 24.05 | 23.68 | 23.90 | 5,117,539 | -0.13(-0.54%) |
Dec 05, 2024 | 23.81 | 24.19 | 23.69 | 24.03 | 7,274,135 | +0.16(+0.67%) |
Dec 04, 2024 | 24.05 | 24.11 | 23.47 | 23.87 | 8,472,514 | -0.05(-0.21%) |
Dec 03, 2024 | 23.22 | 24.06 | 22.41 | 23.92 | 34,774,132 | -0.93(-3.74%) |