Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 28.19 | 28.19 | 28.02 | 28.04 | 38,261 | +0.00(+0.00%) |
Feb 13, 2025 | 27.99 | 28.04 | 27.81 | 28.04 | 43,467 | +0.25(+0.90%) |
Feb 12, 2025 | 27.66 | 27.85 | 27.66 | 27.79 | 26,777 | -0.06(-0.22%) |
Feb 11, 2025 | 27.81 | 27.89 | 27.75 | 27.85 | 27,181 | +0.02(+0.07%) |
Feb 10, 2025 | 27.91 | 27.91 | 27.75 | 27.83 | 7,999 | +0.12(+0.43%) |
Feb 07, 2025 | 27.83 | 27.89 | 27.68 | 27.71 | 21,520 | -0.21(-0.75%) |
Feb 06, 2025 | 27.96 | 27.96 | 27.81 | 27.92 | 23,564 | +0.04(+0.14%) |
Feb 05, 2025 | 27.78 | 27.88 | 27.71 | 27.88 | 19,014 | +0.05(+0.18%) |
Feb 04, 2025 | 27.77 | 27.85 | 27.69 | 27.83 | 15,156 | +0.11(+0.40%) |
Feb 03, 2025 | 27.58 | 27.81 | 27.51 | 27.72 | 15,734 | -0.03(-0.11%) |
Jan 31, 2025 | 27.95 | 28.12 | 27.75 | 27.75 | 18,493 | -0.16(-0.57%) |
Jan 30, 2025 | 27.95 | 27.97 | 27.75 | 27.91 | 319,023 | -0.00(-0.01%) |
Jan 29, 2025 | 27.91 | 27.95 | 27.82 | 27.91 | 6,454 | -0.09(-0.32%) |
Jan 28, 2025 | 27.94 | 28.02 | 27.76 | 28.00 | 9,588 | +0.16(+0.57%) |
Jan 27, 2025 | 27.71 | 28.14 | 27.71 | 27.84 | 8,949 | -0.26(-0.93%) |
Jan 24, 2025 | 28.22 | 28.22 | 28.05 | 28.10 | 3,135 | -0.04(-0.16%) |
Jan 23, 2025 | 28.00 | 28.14 | 28.00 | 28.14 | 18,937 | +0.11(+0.41%) |
Jan 22, 2025 | 27.68 | 28.11 | 27.68 | 28.03 | 5,239 | +0.10(+0.36%) |
Jan 21, 2025 | 28.04 | 28.04 | 27.81 | 27.93 | 5,831 | +0.17(+0.60%) |
Jan 17, 2025 | 27.76 | 27.84 | 27.73 | 27.76 | 10,964 | +0.17(+0.63%) |
Jan 16, 2025 | 27.78 | 27.78 | 27.59 | 27.59 | 3,160,465 | -0.05(-0.18%) |
Jan 15, 2025 | 27.80 | 27.80 | 27.60 | 27.64 | 8,561 | +0.33(+1.21%) |
Jan 14, 2025 | 27.38 | 27.38 | 27.25 | 27.31 | 2,216 | -0.02(-0.07%) |
Jan 13, 2025 | 27.01 | 27.33 | 27.01 | 27.33 | 6,975 | +0.00(+0.00%) |
Jan 10, 2025 | 27.66 | 27.66 | 27.28 | 27.33 | 38,745 | -0.31(-1.11%) |
Jan 08, 2025 | 27.58 | 27.64 | 27.56 | 27.64 | 3,889 | -0.00(-0.01%) |
Jan 07, 2025 | 27.75 | 27.78 | 27.59 | 27.64 | 18,118 | -0.18(-0.65%) |
Jan 06, 2025 | 27.99 | 27.99 | 27.78 | 27.82 | 19,524 | +0.17(+0.61%) |
Jan 03, 2025 | 27.52 | 27.70 | 27.52 | 27.65 | 12,611 | +0.21(+0.76%) |
Jan 02, 2025 | 27.52 | 27.68 | 27.38 | 27.44 | 184,906 | -0.02(-0.06%) |
Dec 31, 2024 | 27.46 | 0 | -0.13(-0.48%) | |||
Dec 30, 2024 | 27.61 | 27.67 | 27.50 | 27.59 | 3,708 | -0.20(-0.71%) |
Dec 27, 2024 | 27.87 | 27.87 | 27.70 | 27.79 | 1,501 | -0.28(-1.01%) |
Dec 26, 2024 | 28.05 | 28.08 | 28.04 | 28.07 | 6,144 | +0.03(+0.09%) |
Dec 24, 2024 | 28.03 | 28.04 | 27.82 | 28.04 | 8,705 | +0.04(+0.16%) |
Dec 23, 2024 | 27.93 | 28.00 | 27.72 | 28.00 | 3,713 | +0.19(+0.68%) |
Dec 20, 2024 | 26.97 | 27.93 | 26.97 | 27.81 | 33,757 | +0.14(+0.50%) |
Dec 19, 2024 | 27.81 | 27.91 | 27.67 | 27.67 | 82,405 | -0.02(-0.07%) |
Dec 18, 2024 | 28.24 | 28.24 | 27.69 | 27.69 | 8,940 | -0.49(-1.74%) |
Dec 17, 2024 | 28.20 | 28.20 | 28.14 | 28.18 | 3,507 | -0.08(-0.28%) |
Dec 16, 2024 | 28.24 | 28.29 | 28.24 | 28.26 | 7,235 | +0.12(+0.42%) |
Dec 13, 2024 | 28.26 | 28.26 | 28.12 | 28.14 | 2,234 | -0.04(-0.13%) |
Dec 12, 2024 | 28.24 | 28.24 | 28.18 | 28.18 | 1,854 | -0.17(-0.59%) |
Dec 11, 2024 | 28.31 | 28.38 | 28.31 | 28.35 | 1,383 | +0.22(+0.79%) |
Dec 10, 2024 | 28.37 | 28.37 | 28.12 | 28.12 | 9,011 | -0.08(-0.27%) |
Dec 09, 2024 | 28.44 | 28.44 | 28.20 | 28.20 | 5,643 | -0.20(-0.71%) |
Dec 06, 2024 | 28.42 | 28.42 | 28.37 | 28.40 | 5,969 | +0.07(+0.23%) |
Dec 05, 2024 | 28.42 | 28.42 | 28.34 | 28.34 | 8,222 | -0.03(-0.11%) |
Dec 04, 2024 | 28.27 | 28.38 | 28.26 | 28.37 | 15,774 | +0.22(+0.79%) |
Dec 03, 2024 | 28.15 | 28.15 | 28.08 | 28.14 | 24,922 | +0.01(+0.04%) |