Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 30.30 | 30.30 | 29.20 | 29.40 | 428,139 | -0.86(-2.84%) |
Feb 06, 2025 | 29.85 | 30.62 | 29.57 | 30.26 | 553,913 | +0.74(+2.51%) |
Feb 05, 2025 | 29.20 | 29.53 | 29.11 | 29.52 | 263,805 | +0.32(+1.10%) |
Feb 04, 2025 | 28.80 | 29.54 | 28.63 | 29.20 | 384,349 | +0.76(+2.67%) |
Feb 03, 2025 | 28.66 | 28.93 | 28.06 | 28.44 | 275,264 | -0.90(-3.07%) |
Jan 31, 2025 | 29.81 | 29.84 | 29.09 | 29.34 | 434,144 | -0.56(-1.87%) |
Jan 30, 2025 | 29.88 | 30.16 | 29.59 | 29.90 | 431,391 | +0.21(+0.71%) |
Jan 29, 2025 | 30.19 | 30.28 | 29.39 | 29.69 | 267,804 | -0.58(-1.92%) |
Jan 28, 2025 | 29.43 | 30.55 | 29.21 | 30.27 | 607,037 | +0.64(+2.16%) |
Jan 27, 2025 | 29.70 | 30.25 | 29.43 | 29.63 | 516,415 | +0.06(+0.20%) |
Jan 24, 2025 | 29.57 | 29.73 | 29.42 | 29.57 | 250,906 | -0.18(-0.61%) |
Jan 23, 2025 | 29.34 | 29.94 | 29.34 | 29.75 | 306,525 | +0.25(+0.85%) |
Jan 22, 2025 | 29.75 | 30.01 | 29.43 | 29.50 | 259,742 | -0.49(-1.63%) |
Jan 21, 2025 | 29.64 | 30.18 | 29.64 | 29.99 | 387,765 | +0.45(+1.52%) |
Jan 17, 2025 | 29.85 | 29.89 | 29.31 | 29.54 | 217,323 | +0.04(+0.14%) |
Jan 16, 2025 | 29.30 | 29.70 | 29.14 | 29.50 | 401,729 | +0.20(+0.68%) |
Jan 15, 2025 | 29.85 | 29.91 | 29.28 | 29.30 | 313,186 | +0.29(+1.00%) |
Jan 14, 2025 | 29.17 | 29.49 | 28.76 | 29.01 | 385,448 | -0.06(-0.21%) |
Jan 13, 2025 | 29.18 | 29.32 | 28.58 | 29.07 | 375,523 | -0.05(-0.17%) |
Jan 10, 2025 | 29.32 | 29.57 | 28.99 | 29.12 | 462,812 | -0.75(-2.51%) |
Jan 08, 2025 | 29.39 | 29.91 | 28.95 | 29.87 | 687,840 | +0.48(+1.63%) |
Jan 07, 2025 | 29.41 | 29.71 | 28.97 | 29.39 | 681,634 | +0.42(+1.45%) |
Jan 06, 2025 | 28.81 | 29.30 | 28.68 | 28.97 | 592,722 | +0.26(+0.91%) |
Jan 03, 2025 | 28.58 | 28.90 | 28.18 | 28.71 | 493,984 | +0.11(+0.38%) |
Jan 02, 2025 | 29.39 | 29.46 | 28.39 | 28.60 | 339,133 | -0.57(-1.95%) |
Dec 31, 2024 | 29.17 | 0 | +0.37(+1.28%) | |||
Dec 30, 2024 | 29.19 | 29.57 | 28.74 | 28.80 | 447,570 | -0.40(-1.37%) |
Dec 27, 2024 | 29.78 | 30.17 | 29.03 | 29.20 | 592,513 | -0.81(-2.70%) |
Dec 26, 2024 | 29.70 | 30.14 | 29.56 | 30.01 | 368,964 | +0.16(+0.54%) |
Dec 24, 2024 | 29.83 | 30.66 | 29.57 | 29.85 | 140,234 | +0.07(+0.24%) |
Dec 23, 2024 | 29.90 | 30.19 | 29.52 | 29.78 | 385,105 | -0.37(-1.23%) |
Dec 20, 2024 | 29.11 | 30.50 | 29.11 | 30.15 | 1,528,077 | +0.71(+2.41%) |
Dec 19, 2024 | 30.55 | 31.21 | 29.32 | 29.44 | 272,507 | -1.01(-3.32%) |
Dec 18, 2024 | 31.76 | 32.10 | 30.35 | 30.45 | 525,930 | -0.86(-2.75%) |
Dec 17, 2024 | 31.67 | 31.97 | 31.25 | 31.31 | 323,960 | -0.58(-1.83%) |
Dec 16, 2024 | 31.37 | 32.56 | 31.37 | 31.89 | 496,237 | +0.43(+1.38%) |
Dec 13, 2024 | 33.72 | 33.74 | 31.39 | 31.46 | 871,169 | -1.73(-5.21%) |
Dec 12, 2024 | 33.31 | 33.66 | 33.00 | 33.19 | 230,154 | -0.11(-0.33%) |
Dec 11, 2024 | 33.60 | 33.87 | 33.21 | 33.30 | 422,834 | +0.00(+0.00%) |
Dec 10, 2024 | 33.88 | 34.08 | 33.23 | 33.30 | 287,481 | -0.56(-1.66%) |
Dec 09, 2024 | 33.77 | 34.32 | 33.73 | 33.86 | 358,486 | +0.40(+1.18%) |
Dec 06, 2024 | 33.97 | 33.97 | 33.18 | 33.46 | 303,519 | +0.04(+0.12%) |
Dec 05, 2024 | 34.43 | 34.43 | 33.36 | 33.42 | 260,265 | -0.25(-0.73%) |
Dec 04, 2024 | 33.80 | 34.09 | 33.22 | 33.67 | 329,728 | -0.15(-0.44%) |
Dec 03, 2024 | 34.18 | 34.32 | 33.62 | 33.82 | 248,692 | -0.35(-1.01%) |