Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 37.25 | 37.42 | 36.50 | 36.58 | 786,399 | -0.66(-1.77%) |
Feb 13, 2025 | 37.23 | 37.33 | 36.88 | 37.24 | 690,139 | +0.22(+0.59%) |
Feb 12, 2025 | 36.46 | 37.33 | 36.46 | 37.02 | 612,017 | -0.10(-0.27%) |
Feb 11, 2025 | 36.66 | 37.22 | 36.58 | 37.12 | 602,396 | +0.30(+0.81%) |
Feb 10, 2025 | 37.07 | 37.23 | 36.69 | 36.82 | 730,708 | -0.50(-1.34%) |
Feb 07, 2025 | 36.61 | 37.42 | 36.19 | 37.32 | 712,170 | +0.71(+1.94%) |
Feb 06, 2025 | 36.91 | 36.95 | 36.35 | 36.61 | 602,279 | -0.25(-0.68%) |
Feb 05, 2025 | 36.55 | 36.88 | 36.40 | 36.86 | 556,853 | +0.52(+1.43%) |
Feb 04, 2025 | 36.03 | 36.44 | 36.03 | 36.34 | 582,352 | +0.14(+0.39%) |
Feb 03, 2025 | 36.07 | 36.31 | 35.70 | 36.20 | 458,763 | -0.13(-0.36%) |
Jan 31, 2025 | 36.62 | 36.76 | 36.21 | 36.33 | 503,737 | -0.38(-1.04%) |
Jan 30, 2025 | 36.65 | 37.06 | 36.47 | 36.71 | 374,250 | +0.42(+1.16%) |
Jan 29, 2025 | 36.85 | 37.02 | 36.11 | 36.29 | 505,377 | -0.64(-1.73%) |
Jan 28, 2025 | 37.14 | 37.76 | 36.78 | 36.93 | 570,727 | -0.37(-0.99%) |
Jan 27, 2025 | 36.91 | 37.53 | 36.51 | 37.30 | 510,947 | +0.68(+1.86%) |
Jan 24, 2025 | 36.18 | 36.73 | 36.04 | 36.62 | 469,609 | +0.32(+0.88%) |
Jan 23, 2025 | 35.86 | 36.32 | 35.53 | 36.30 | 533,539 | +0.49(+1.37%) |
Jan 22, 2025 | 36.28 | 36.33 | 35.77 | 35.81 | 448,656 | -0.60(-1.65%) |
Jan 21, 2025 | 35.97 | 36.44 | 35.97 | 36.41 | 501,444 | +0.62(+1.73%) |
Jan 17, 2025 | 36.34 | 36.34 | 35.70 | 35.79 | 642,761 | -0.14(-0.39%) |
Jan 16, 2025 | 35.50 | 35.97 | 35.50 | 35.93 | 522,181 | +0.47(+1.33%) |
Jan 15, 2025 | 36.48 | 36.63 | 35.42 | 35.46 | 499,548 | -0.28(-0.78%) |
Jan 14, 2025 | 35.49 | 35.91 | 35.48 | 35.74 | 639,984 | +0.19(+0.53%) |
Jan 13, 2025 | 35.44 | 35.62 | 35.19 | 35.55 | 607,222 | +0.09(+0.25%) |
Jan 10, 2025 | 35.91 | 36.04 | 35.38 | 35.46 | 892,003 | -1.04(-2.84%) |
Jan 08, 2025 | 36.35 | 36.86 | 36.29 | 36.49 | 988,753 | +0.15(+0.41%) |
Jan 07, 2025 | 36.71 | 36.94 | 36.04 | 36.35 | 716,446 | -0.24(-0.65%) |
Jan 06, 2025 | 37.10 | 37.41 | 36.52 | 36.58 | 522,708 | -0.80(-2.13%) |
Jan 03, 2025 | 36.94 | 37.44 | 36.83 | 37.38 | 552,492 | +0.54(+1.46%) |
Jan 02, 2025 | 37.37 | 37.44 | 36.66 | 36.84 | 367,847 | -0.51(-1.36%) |
Dec 31, 2024 | 37.35 | 0 | +0.26(+0.70%) | |||
Dec 30, 2024 | 37.56 | 37.56 | 36.93 | 37.09 | 446,718 | -0.48(-1.27%) |
Dec 27, 2024 | 38.34 | 38.40 | 37.36 | 37.57 | 575,076 | -0.84(-2.18%) |
Dec 26, 2024 | 37.91 | 38.46 | 37.75 | 38.41 | 271,356 | +0.30(+0.78%) |
Dec 24, 2024 | 37.53 | 38.13 | 37.53 | 38.11 | 181,244 | +0.49(+1.30%) |
Dec 23, 2024 | 37.96 | 38.05 | 37.41 | 37.62 | 758,881 | -0.37(-0.97%) |
Dec 20, 2024 | 37.06 | 38.24 | 37.06 | 37.99 | 2,294,257 | +0.55(+1.46%) |
Dec 19, 2024 | 38.02 | 38.48 | 37.43 | 37.44 | 584,145 | -0.66(-1.73%) |
Dec 18, 2024 | 38.87 | 39.30 | 38.03 | 38.10 | 732,120 | -0.75(-1.92%) |
Dec 17, 2024 | 39.03 | 39.41 | 38.71 | 38.85 | 553,829 | -0.32(-0.81%) |
Dec 16, 2024 | 38.99 | 39.59 | 38.96 | 39.17 | 528,580 | +0.18(+0.47%) |
Dec 13, 2024 | 38.67 | 39.07 | 38.64 | 38.98 | 609,426 | +0.00(+0.00%) |
Dec 12, 2024 | 38.88 | 39.46 | 38.77 | 38.98 | 556,943 | +0.20(+0.51%) |
Dec 11, 2024 | 38.81 | 39.19 | 38.67 | 38.79 | 832,138 | -0.02(-0.05%) |
Dec 10, 2024 | 38.94 | 38.94 | 38.45 | 38.81 | 757,349 | -0.18(-0.46%) |
Dec 09, 2024 | 39.17 | 39.35 | 38.94 | 38.98 | 752,398 | -0.07(-0.18%) |
Dec 06, 2024 | 39.11 | 39.30 | 38.78 | 39.05 | 864,219 | -0.06(-0.15%) |
Dec 05, 2024 | 38.94 | 39.36 | 38.82 | 39.11 | 1,110,838 | +0.15(+0.38%) |
Dec 04, 2024 | 38.70 | 39.07 | 38.70 | 38.96 | 719,711 | +0.08(+0.20%) |
Dec 03, 2024 | 39.20 | 39.26 | 38.67 | 38.89 | 551,630 | -0.18(-0.46%) |