Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 28.56 | 28.56 | 28.35 | 28.44 | 9,062 | -0.07(-0.23%) |
Feb 13, 2025 | 28.35 | 28.55 | 28.28 | 28.51 | 16,015 | +0.14(+0.49%) |
Feb 12, 2025 | 28.66 | 28.79 | 28.37 | 28.37 | 4,513 | -0.51(-1.76%) |
Feb 11, 2025 | 28.91 | 29.10 | 28.88 | 28.88 | 3,298 | -0.01(-0.03%) |
Feb 10, 2025 | 28.49 | 28.95 | 28.49 | 28.89 | 12,910 | +0.64(+2.27%) |
Feb 07, 2025 | 28.56 | 28.82 | 28.25 | 28.25 | 20,594 | -0.21(-0.74%) |
Feb 06, 2025 | 28.81 | 28.85 | 28.29 | 28.46 | 11,702 | -0.84(-2.87%) |
Feb 05, 2025 | 29.32 | 29.32 | 29.12 | 29.30 | 54,888 | +0.19(+0.65%) |
Feb 04, 2025 | 28.07 | 29.15 | 28.02 | 29.11 | 11,369 | +0.87(+3.08%) |
Feb 03, 2025 | 28.09 | 28.45 | 27.81 | 28.24 | 21,371 | -0.03(-0.10%) |
Jan 31, 2025 | 28.91 | 28.91 | 28.15 | 28.27 | 5,332 | -0.49(-1.70%) |
Jan 30, 2025 | 28.82 | 28.88 | 28.52 | 28.76 | 9,352 | +0.27(+0.95%) |
Jan 29, 2025 | 28.48 | 28.64 | 28.35 | 28.49 | 8,463 | +0.03(+0.11%) |
Jan 28, 2025 | 28.68 | 28.84 | 28.17 | 28.46 | 12,581 | -0.09(-0.32%) |
Jan 27, 2025 | 29.24 | 29.24 | 28.52 | 28.55 | 14,248 | -0.94(-3.19%) |
Jan 24, 2025 | 29.74 | 29.74 | 29.30 | 29.49 | 21,409 | -0.15(-0.51%) |
Jan 23, 2025 | 29.70 | 29.83 | 29.55 | 29.64 | 21,791 | -0.01(-0.03%) |
Jan 22, 2025 | 30.16 | 30.16 | 29.64 | 29.65 | 11,026 | -0.59(-1.95%) |
Jan 21, 2025 | 30.74 | 30.74 | 30.04 | 30.24 | 33,204 | -0.24(-0.78%) |
Jan 17, 2025 | 30.36 | 30.65 | 30.36 | 30.48 | 16,733 | +0.20(+0.65%) |
Jan 16, 2025 | 30.20 | 30.35 | 30.09 | 30.28 | 81,712 | -0.20(-0.66%) |
Jan 15, 2025 | 30.23 | 30.57 | 30.16 | 30.48 | 6,842 | +0.61(+2.04%) |
Jan 14, 2025 | 29.47 | 29.89 | 29.40 | 29.87 | 35,146 | +0.39(+1.34%) |
Jan 13, 2025 | 29.21 | 29.55 | 29.21 | 29.48 | 14,984 | +0.57(+1.95%) |
Jan 10, 2025 | 29.29 | 29.49 | 28.84 | 28.91 | 22,047 | +0.19(+0.66%) |
Jan 08, 2025 | 28.98 | 28.98 | 28.63 | 28.72 | 26,054 | -0.40(-1.37%) |
Jan 07, 2025 | 28.91 | 29.12 | 28.91 | 29.12 | 5,045 | +0.52(+1.81%) |
Jan 06, 2025 | 28.94 | 29.36 | 28.54 | 28.60 | 9,484 | -0.15(-0.51%) |
Jan 03, 2025 | 28.63 | 28.75 | 28.43 | 28.75 | 8,568 | +0.17(+0.59%) |
Jan 02, 2025 | 28.37 | 28.77 | 28.31 | 28.58 | 19,692 | +0.72(+2.58%) |
Dec 31, 2024 | 27.86 | 0 | +0.40(+1.46%) | |||
Dec 30, 2024 | 27.20 | 27.64 | 27.00 | 27.46 | 13,406 | +0.29(+1.07%) |
Dec 27, 2024 | 27.26 | 27.31 | 27.03 | 27.17 | 5,704 | -0.09(-0.33%) |
Dec 26, 2024 | 27.26 | 27.28 | 26.91 | 27.26 | 17,572 | +0.08(+0.29%) |
Dec 24, 2024 | 26.99 | 27.22 | 26.99 | 27.18 | 52,690 | +0.34(+1.27%) |
Dec 23, 2024 | 26.39 | 26.84 | 26.39 | 26.84 | 49,935 | +0.36(+1.37%) |
Dec 20, 2024 | 26.68 | 26.76 | 26.48 | 26.48 | 5,320 | +0.10(+0.39%) |
Dec 19, 2024 | 27.02 | 27.02 | 26.36 | 26.37 | 28,449 | -0.25(-0.93%) |
Dec 18, 2024 | 27.72 | 27.84 | 26.62 | 26.62 | 8,375 | -0.80(-2.92%) |
Dec 17, 2024 | 27.46 | 27.46 | 27.04 | 27.42 | 15,091 | -0.27(-0.98%) |
Dec 16, 2024 | 27.91 | 28.06 | 27.66 | 27.69 | 10,812 | -0.38(-1.35%) |
Dec 13, 2024 | 28.37 | 28.37 | 28.05 | 28.07 | 7,118 | -0.22(-0.78%) |
Dec 12, 2024 | 28.76 | 28.76 | 28.29 | 28.29 | 12,832 | -0.62(-2.16%) |
Dec 11, 2024 | 28.73 | 29.09 | 28.43 | 28.92 | 10,092 | +0.48(+1.67%) |
Dec 10, 2024 | 28.19 | 28.81 | 28.18 | 28.44 | 12,525 | +0.17(+0.60%) |
Dec 09, 2024 | 28.35 | 28.69 | 28.27 | 28.27 | 10,017 | +0.14(+0.48%) |
Dec 06, 2024 | 29.29 | 29.29 | 28.14 | 28.14 | 8,520 | -1.12(-3.82%) |
Dec 05, 2024 | 29.37 | 29.57 | 29.26 | 29.26 | 10,990 | -0.08(-0.27%) |
Dec 04, 2024 | 30.00 | 30.00 | 29.14 | 29.34 | 14,363 | -0.63(-2.12%) |
Dec 03, 2024 | 30.01 | 30.04 | 29.56 | 29.97 | 11,601 | +0.18(+0.60%) |