Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 10, 2025 | 31.52 | 31.60 | 31.20 | 31.31 | 15,671 | -0.53(-1.66%) |
Mar 07, 2025 | 31.81 | 31.92 | 31.53 | 31.84 | 33,531 | +0.07(+0.22%) |
Mar 06, 2025 | 31.79 | 32.03 | 31.68 | 31.77 | 22,333 | -0.43(-1.34%) |
Mar 05, 2025 | 31.95 | 32.22 | 31.75 | 32.20 | 155,629 | +0.26(+0.81%) |
Mar 04, 2025 | 32.02 | 32.26 | 31.77 | 31.94 | 37,692 | -0.30(-0.93%) |
Mar 03, 2025 | 32.58 | 32.69 | 32.11 | 32.24 | 20,701 | -0.37(-1.13%) |
Feb 28, 2025 | 32.24 | 32.68 | 32.20 | 32.61 | 16,761 | +0.32(+0.99%) |
Feb 27, 2025 | 32.80 | 32.85 | 32.29 | 32.29 | 22,726 | -0.37(-1.13%) |
Feb 26, 2025 | 32.84 | 32.90 | 32.57 | 32.66 | 12,575 | -0.02(-0.06%) |
Feb 25, 2025 | 32.73 | 32.75 | 32.55 | 32.68 | 22,079 | -0.14(-0.43%) |
Feb 24, 2025 | 32.82 | 33.01 | 32.82 | 32.82 | 20,701 | -0.13(-0.39%) |
Feb 21, 2025 | 33.25 | 33.27 | 32.88 | 32.95 | 26,117 | -0.37(-1.11%) |
Feb 20, 2025 | 33.27 | 33.32 | 33.17 | 33.32 | 12,196 | -0.08(-0.24%) |
Feb 19, 2025 | 33.26 | 33.41 | 33.22 | 33.40 | 47,369 | +0.12(+0.37%) |
Feb 18, 2025 | 33.29 | 33.30 | 33.22 | 33.28 | 19,660 | -0.00(-0.01%) |
Feb 14, 2025 | 33.28 | 33.30 | 33.21 | 33.28 | 39,238 | +0.00(+0.00%) |
Feb 13, 2025 | 33.12 | 33.28 | 33.11 | 33.28 | 15,393 | +0.24(+0.73%) |
Feb 12, 2025 | 32.88 | 33.07 | 32.88 | 33.04 | 22,131 | -0.06(-0.18%) |
Feb 11, 2025 | 32.99 | 33.11 | 32.99 | 33.10 | 22,083 | +0.01(+0.03%) |
Feb 10, 2025 | 33.05 | 33.09 | 33.00 | 33.09 | 26,690 | +0.22(+0.67%) |
Feb 07, 2025 | 33.06 | 33.09 | 32.87 | 32.87 | 34,502 | -0.24(-0.72%) |
Feb 06, 2025 | 33.06 | 33.11 | 32.97 | 33.11 | 17,457 | +0.09(+0.27%) |
Feb 05, 2025 | 32.90 | 33.02 | 32.84 | 33.02 | 21,373 | +0.11(+0.34%) |
Feb 04, 2025 | 32.74 | 32.93 | 32.74 | 32.91 | 28,845 | +0.15(+0.45%) |
Feb 03, 2025 | 32.58 | 32.81 | 32.50 | 32.76 | 19,159 | -0.18(-0.55%) |
Jan 31, 2025 | 33.08 | 33.15 | 32.86 | 32.94 | 16,040 | -0.08(-0.24%) |
Jan 30, 2025 | 33.00 | 33.07 | 32.84 | 33.02 | 22,219 | +0.10(+0.30%) |
Jan 29, 2025 | 32.98 | 32.98 | 32.82 | 32.92 | 37,645 | -0.06(-0.18%) |
Jan 28, 2025 | 32.87 | 33.02 | 32.74 | 32.98 | 40,566 | +0.16(+0.49%) |
Jan 27, 2025 | 32.64 | 32.82 | 32.64 | 32.82 | 16,941 | -0.29(-0.88%) |
Jan 24, 2025 | 33.15 | 33.15 | 33.05 | 33.11 | 49,585 | -0.02(-0.06%) |
Jan 23, 2025 | 33.03 | 33.13 | 33.00 | 33.13 | 26,394 | +0.08(+0.24%) |
Jan 22, 2025 | 33.03 | 33.07 | 32.97 | 33.05 | 41,100 | +0.13(+0.41%) |
Jan 21, 2025 | 32.86 | 32.92 | 32.77 | 32.91 | 47,647 | +0.19(+0.57%) |
Jan 17, 2025 | 32.74 | 32.79 | 32.69 | 32.73 | 19,859 | +0.16(+0.48%) |
Jan 16, 2025 | 32.57 | 32.60 | 32.49 | 32.57 | 13,963 | +0.02(+0.06%) |
Jan 15, 2025 | 32.48 | 32.57 | 32.43 | 32.55 | 24,807 | +0.43(+1.34%) |
Jan 14, 2025 | 32.16 | 32.22 | 32.02 | 32.12 | 22,876 | -0.01(-0.03%) |
Jan 13, 2025 | 31.86 | 32.13 | 31.86 | 32.13 | 10,873 | +0.01(+0.03%) |
Jan 10, 2025 | 32.30 | 32.30 | 32.01 | 32.12 | 98,035 | -0.34(-1.05%) |
Jan 08, 2025 | 32.40 | 32.46 | 32.28 | 32.46 | 73,197 | +0.07(+0.22%) |
Jan 07, 2025 | 32.57 | 32.57 | 32.31 | 32.39 | 14,315 | -0.18(-0.55%) |
Jan 06, 2025 | 32.66 | 32.71 | 32.57 | 32.57 | 59,432 | +0.04(+0.12%) |
Jan 03, 2025 | 32.42 | 32.53 | 32.35 | 32.53 | 71,190 | +0.33(+1.01%) |