Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 33.00 | 33.18 | 31.94 | 32.61 | 1,250,759 | -0.30(-0.91%) |
Feb 12, 2025 | 32.95 | 33.40 | 32.62 | 32.91 | 710,930 | -0.61(-1.82%) |
Feb 11, 2025 | 34.67 | 34.82 | 32.95 | 33.52 | 966,377 | -1.71(-4.85%) |
Feb 10, 2025 | 36.44 | 36.59 | 34.28 | 35.23 | 1,066,704 | -0.87(-2.41%) |
Feb 07, 2025 | 36.59 | 37.35 | 35.93 | 36.10 | 963,089 | -0.64(-1.74%) |
Feb 06, 2025 | 36.80 | 37.71 | 36.63 | 36.74 | 771,164 | +0.05(+0.14%) |
Feb 05, 2025 | 35.97 | 36.83 | 35.62 | 36.69 | 671,922 | +0.70(+1.94%) |
Feb 04, 2025 | 36.27 | 36.70 | 35.94 | 35.99 | 700,582 | -0.41(-1.13%) |
Feb 03, 2025 | 36.25 | 37.78 | 36.09 | 36.40 | 776,088 | -0.66(-1.78%) |
Jan 31, 2025 | 37.15 | 37.93 | 36.60 | 37.06 | 614,227 | +0.05(+0.14%) |
Jan 30, 2025 | 36.76 | 37.62 | 36.60 | 37.01 | 706,736 | +0.65(+1.79%) |
Jan 29, 2025 | 36.52 | 37.35 | 36.17 | 36.36 | 764,176 | -0.04(-0.11%) |
Jan 28, 2025 | 36.72 | 37.64 | 36.39 | 36.40 | 603,375 | -0.17(-0.46%) |
Jan 27, 2025 | 36.47 | 37.38 | 36.38 | 36.57 | 796,061 | +0.07(+0.19%) |
Jan 24, 2025 | 35.37 | 36.57 | 34.84 | 36.50 | 1,070,358 | +1.01(+2.85%) |
Jan 23, 2025 | 34.75 | 35.51 | 34.44 | 35.49 | 741,494 | +0.49(+1.40%) |
Jan 22, 2025 | 35.16 | 35.90 | 34.99 | 35.00 | 936,120 | -0.30(-0.85%) |
Jan 21, 2025 | 35.31 | 36.24 | 34.89 | 35.30 | 1,128,572 | +0.15(+0.43%) |
Jan 17, 2025 | 37.73 | 37.84 | 34.33 | 35.15 | 1,917,785 | -2.38(-6.34%) |
Jan 16, 2025 | 36.10 | 37.71 | 35.96 | 37.53 | 1,308,997 | +1.58(+4.39%) |
Jan 15, 2025 | 36.71 | 37.01 | 35.55 | 35.95 | 1,004,679 | +0.16(+0.45%) |
Jan 14, 2025 | 36.60 | 36.70 | 35.46 | 35.79 | 608,884 | -0.42(-1.16%) |
Jan 13, 2025 | 35.50 | 36.36 | 34.51 | 36.21 | 903,590 | +0.21(+0.58%) |
Jan 10, 2025 | 36.67 | 37.01 | 35.53 | 36.00 | 1,144,814 | -1.49(-3.97%) |
Jan 08, 2025 | 36.75 | 37.80 | 35.03 | 37.49 | 936,190 | +0.44(+1.19%) |
Jan 07, 2025 | 37.37 | 38.18 | 36.62 | 37.05 | 577,871 | -0.30(-0.82%) |
Jan 06, 2025 | 36.89 | 38.28 | 36.37 | 37.35 | 1,311,546 | +0.52(+1.43%) |
Jan 03, 2025 | 36.05 | 37.00 | 36.00 | 36.83 | 596,635 | +0.99(+2.76%) |
Jan 02, 2025 | 36.49 | 37.33 | 35.01 | 35.84 | 1,229,484 | -0.18(-0.50%) |
Dec 31, 2024 | 36.02 | 0 | -0.85(-2.31%) | |||
Dec 30, 2024 | 36.20 | 37.01 | 35.61 | 36.87 | 740,757 | -0.01(-0.03%) |
Dec 27, 2024 | 37.01 | 37.21 | 36.27 | 36.88 | 642,749 | -0.49(-1.31%) |
Dec 26, 2024 | 36.81 | 37.62 | 36.47 | 37.37 | 690,366 | +0.37(+1.00%) |
Dec 24, 2024 | 36.50 | 37.01 | 35.93 | 37.00 | 540,922 | +0.39(+1.07%) |
Dec 23, 2024 | 35.97 | 36.65 | 35.16 | 36.61 | 975,517 | +0.70(+1.95%) |
Dec 20, 2024 | 32.66 | 36.30 | 32.46 | 35.91 | 4,334,910 | +2.59(+7.77%) |
Dec 19, 2024 | 32.70 | 33.51 | 32.50 | 33.32 | 656,170 | +0.32(+0.97%) |
Dec 18, 2024 | 34.23 | 34.48 | 32.78 | 33.00 | 1,133,086 | -1.23(-3.59%) |
Dec 17, 2024 | 33.28 | 34.43 | 32.73 | 34.23 | 987,660 | +0.65(+1.94%) |
Dec 16, 2024 | 32.76 | 33.72 | 31.89 | 33.58 | 1,262,636 | +0.92(+2.82%) |
Dec 13, 2024 | 34.00 | 34.40 | 32.41 | 32.66 | 1,451,813 | -1.65(-4.81%) |
Dec 12, 2024 | 34.25 | 34.78 | 33.70 | 34.31 | 1,045,870 | -0.21(-0.61%) |
Dec 11, 2024 | 34.32 | 35.00 | 34.01 | 34.52 | 1,504,258 | +0.71(+2.10%) |
Dec 10, 2024 | 31.93 | 34.00 | 31.71 | 33.81 | 1,354,493 | +1.71(+5.33%) |
Dec 09, 2024 | 31.03 | 33.00 | 30.77 | 32.10 | 1,608,772 | +1.99(+6.61%) |
Dec 06, 2024 | 30.50 | 30.89 | 29.48 | 30.11 | 923,566 | -0.16(-0.53%) |
Dec 05, 2024 | 31.96 | 32.07 | 30.07 | 30.27 | 877,456 | -2.01(-6.23%) |
Dec 04, 2024 | 33.20 | 33.47 | 31.64 | 32.28 | 1,296,104 | -1.09(-3.27%) |
Dec 03, 2024 | 32.45 | 33.55 | 32.31 | 33.37 | 1,325,331 | +0.86(+2.65%) |