Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 17.31 | 17.34 | 16.20 | 16.21 | 3,368,838 | -0.89(-5.20%) |
Feb 13, 2025 | 16.75 | 17.11 | 16.62 | 17.10 | 2,097,624 | +0.31(+1.85%) |
Feb 12, 2025 | 17.13 | 17.43 | 16.69 | 16.79 | 3,351,704 | -0.50(-2.89%) |
Feb 11, 2025 | 16.57 | 17.86 | 16.49 | 17.29 | 4,827,950 | +0.55(+3.29%) |
Feb 10, 2025 | 16.04 | 16.93 | 15.99 | 16.74 | 4,470,207 | +0.81(+5.08%) |
Feb 07, 2025 | 16.45 | 16.95 | 15.79 | 15.93 | 4,824,687 | -0.42(-2.57%) |
Feb 06, 2025 | 17.21 | 17.56 | 16.34 | 16.35 | 8,138,193 | -1.63(-9.07%) |
Feb 05, 2025 | 18.25 | 18.25 | 17.86 | 17.98 | 4,402,845 | -0.23(-1.26%) |
Feb 04, 2025 | 17.10 | 18.28 | 17.10 | 18.21 | 2,438,634 | +0.71(+4.06%) |
Feb 03, 2025 | 17.94 | 18.12 | 17.49 | 17.50 | 3,158,700 | -0.65(-3.58%) |
Jan 31, 2025 | 18.45 | 18.50 | 18.04 | 18.15 | 2,368,367 | -0.20(-1.09%) |
Jan 30, 2025 | 18.35 | 18.49 | 18.07 | 18.35 | 1,840,011 | +0.08(+0.44%) |
Jan 29, 2025 | 18.12 | 18.53 | 18.12 | 18.27 | 3,076,106 | +0.20(+1.11%) |
Jan 28, 2025 | 18.51 | 18.52 | 18.02 | 18.07 | 2,098,788 | -0.37(-2.01%) |
Jan 27, 2025 | 19.13 | 19.23 | 18.37 | 18.44 | 3,176,880 | -0.91(-4.70%) |
Jan 24, 2025 | 19.40 | 19.50 | 18.95 | 19.35 | 2,461,294 | -0.01(-0.05%) |
Jan 23, 2025 | 19.05 | 20.50 | 19.04 | 19.36 | 5,444,624 | +0.31(+1.63%) |
Jan 22, 2025 | 19.56 | 19.73 | 19.00 | 19.05 | 1,986,111 | -0.53(-2.71%) |
Jan 21, 2025 | 19.48 | 19.78 | 19.16 | 19.58 | 2,094,014 | +0.28(+1.45%) |
Jan 17, 2025 | 18.91 | 19.50 | 18.84 | 19.30 | 3,351,597 | +0.41(+2.17%) |
Jan 16, 2025 | 18.50 | 18.95 | 18.15 | 18.89 | 2,588,579 | +0.22(+1.18%) |
Jan 15, 2025 | 18.82 | 18.82 | 18.41 | 18.67 | 2,402,453 | +0.11(+0.59%) |
Jan 14, 2025 | 18.99 | 19.10 | 18.34 | 18.56 | 3,332,375 | -0.26(-1.38%) |
Jan 13, 2025 | 17.83 | 18.83 | 17.73 | 18.82 | 3,572,987 | +0.94(+5.26%) |
Jan 10, 2025 | 18.96 | 19.14 | 17.83 | 17.88 | 6,470,765 | -1.13(-5.94%) |
Jan 08, 2025 | 19.05 | 19.27 | 18.72 | 19.01 | 3,973,448 | -0.28(-1.45%) |
Jan 07, 2025 | 19.51 | 19.61 | 19.10 | 19.29 | 3,124,146 | -0.21(-1.08%) |
Jan 06, 2025 | 20.20 | 20.41 | 19.44 | 19.50 | 3,577,526 | -0.73(-3.61%) |
Jan 03, 2025 | 20.90 | 20.93 | 20.05 | 20.23 | 2,006,182 | -0.63(-3.02%) |
Jan 02, 2025 | 21.13 | 21.34 | 20.68 | 20.86 | 1,956,074 | -0.08(-0.38%) |
Dec 31, 2024 | 20.94 | 0 | +0.16(+0.77%) | |||
Dec 30, 2024 | 20.00 | 20.85 | 19.90 | 20.78 | 2,537,791 | +0.82(+4.11%) |
Dec 27, 2024 | 19.77 | 20.03 | 19.58 | 19.96 | 1,634,635 | +0.15(+0.76%) |
Dec 26, 2024 | 19.96 | 20.17 | 19.68 | 19.81 | 1,706,790 | -0.24(-1.20%) |
Dec 24, 2024 | 20.25 | 20.25 | 19.81 | 20.05 | 1,194,848 | -0.25(-1.23%) |
Dec 23, 2024 | 20.55 | 20.73 | 20.14 | 20.30 | 1,949,012 | -0.33(-1.60%) |
Dec 20, 2024 | 21.40 | 21.85 | 20.51 | 20.63 | 6,654,501 | -0.92(-4.27%) |
Dec 19, 2024 | 21.51 | 21.85 | 21.25 | 21.55 | 1,948,185 | +0.22(+1.03%) |
Dec 18, 2024 | 21.50 | 21.93 | 21.05 | 21.33 | 2,453,068 | -0.11(-0.51%) |
Dec 17, 2024 | 21.37 | 21.51 | 20.95 | 21.44 | 2,329,060 | -0.06(-0.28%) |
Dec 16, 2024 | 22.49 | 22.50 | 21.43 | 21.50 | 1,969,169 | -0.50(-2.27%) |
Dec 13, 2024 | 22.17 | 22.27 | 21.80 | 22.00 | 1,185,488 | -0.29(-1.30%) |
Dec 12, 2024 | 22.09 | 22.48 | 21.84 | 22.29 | 1,400,149 | +0.10(+0.45%) |
Dec 11, 2024 | 22.34 | 22.40 | 22.05 | 22.19 | 1,583,380 | -0.18(-0.80%) |
Dec 10, 2024 | 22.48 | 22.63 | 22.15 | 22.37 | 1,835,540 | -0.07(-0.31%) |
Dec 09, 2024 | 23.02 | 23.30 | 22.41 | 22.44 | 2,072,667 | +0.06(+0.27%) |
Dec 06, 2024 | 23.07 | 23.17 | 22.18 | 22.38 | 2,019,166 | -0.68(-2.95%) |
Dec 05, 2024 | 22.94 | 23.08 | 22.60 | 23.06 | 2,493,905 | -0.02(-0.09%) |
Dec 04, 2024 | 23.50 | 23.57 | 22.98 | 23.08 | 3,246,690 | -0.46(-1.95%) |
Dec 03, 2024 | 23.63 | 23.93 | 23.33 | 23.54 | 2,069,027 | -0.06(-0.25%) |