Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 23.37 | 23.43 | 23.27 | 23.36 | 1,038,030 | -0.01(-0.04%) |
Feb 12, 2025 | 23.10 | 23.39 | 23.10 | 23.37 | 1,065,276 | +0.21(+0.91%) |
Feb 11, 2025 | 23.11 | 23.24 | 23.07 | 23.16 | 715,472 | +0.05(+0.22%) |
Feb 10, 2025 | 23.29 | 23.30 | 23.05 | 23.11 | 1,035,967 | -0.12(-0.52%) |
Feb 07, 2025 | 23.16 | 23.24 | 22.98 | 23.23 | 915,941 | +0.09(+0.39%) |
Feb 06, 2025 | 23.15 | 23.20 | 23.00 | 23.14 | 869,869 | +0.04(+0.17%) |
Feb 05, 2025 | 23.27 | 23.33 | 22.88 | 23.10 | 1,236,068 | -0.13(-0.56%) |
Feb 04, 2025 | 23.11 | 23.31 | 23.10 | 23.23 | 975,360 | +0.02(+0.09%) |
Feb 03, 2025 | 22.58 | 23.31 | 22.40 | 23.21 | 1,682,639 | -0.18(-0.77%) |
Jan 31, 2025 | 23.25 | 23.47 | 23.14 | 23.39 | 2,895,273 | +0.28(+1.21%) |
Jan 30, 2025 | 22.82 | 23.18 | 22.76 | 23.11 | 1,295,250 | +0.44(+1.94%) |
Jan 29, 2025 | 23.01 | 23.09 | 22.57 | 22.67 | 969,199 | -0.31(-1.35%) |
Jan 28, 2025 | 22.79 | 23.02 | 22.77 | 22.98 | 1,216,870 | +0.19(+0.83%) |
Jan 27, 2025 | 22.58 | 22.79 | 22.57 | 22.79 | 905,318 | +0.14(+0.62%) |
Jan 24, 2025 | 22.53 | 22.67 | 22.50 | 22.65 | 1,073,499 | +0.13(+0.58%) |
Jan 23, 2025 | 22.34 | 22.55 | 22.33 | 22.52 | 1,060,979 | +0.18(+0.81%) |
Jan 22, 2025 | 22.48 | 22.48 | 22.27 | 22.34 | 1,012,057 | -0.13(-0.58%) |
Jan 21, 2025 | 22.30 | 22.47 | 22.30 | 22.47 | 1,511,341 | +0.21(+0.94%) |
Jan 17, 2025 | 22.16 | 22.40 | 22.11 | 22.26 | 1,286,272 | +0.10(+0.45%) |
Jan 16, 2025 | 21.85 | 22.19 | 21.85 | 22.16 | 1,259,364 | +0.31(+1.42%) |
Jan 15, 2025 | 21.97 | 22.03 | 21.77 | 21.85 | 898,386 | +0.15(+0.69%) |
Jan 14, 2025 | 21.59 | 21.82 | 21.59 | 21.70 | 959,873 | +0.26(+1.21%) |
Jan 13, 2025 | 21.15 | 21.46 | 21.04 | 21.44 | 986,330 | +0.20(+0.94%) |
Jan 10, 2025 | 21.25 | 21.39 | 21.18 | 21.24 | 1,307,861 | -0.14(-0.65%) |
Jan 08, 2025 | 21.40 | 21.43 | 21.17 | 21.38 | 1,474,081 | -0.16(-0.74%) |
Jan 07, 2025 | 21.74 | 21.74 | 21.48 | 21.54 | 1,107,735 | -0.20(-0.92%) |
Jan 06, 2025 | 21.97 | 22.09 | 21.63 | 21.74 | 1,372,529 | -0.26(-1.18%) |
Jan 03, 2025 | 22.07 | 22.17 | 21.91 | 22.00 | 1,225,568 | -0.05(-0.23%) |
Jan 02, 2025 | 21.78 | 22.05 | 21.74 | 22.05 | 1,652,681 | +0.33(+1.52%) |
Dec 31, 2024 | 21.72 | 0 | +0.02(+0.09%) | |||
Dec 30, 2024 | 21.63 | 21.82 | 21.54 | 21.70 | 1,189,775 | +0.01(+0.05%) |
Dec 27, 2024 | 21.66 | 21.85 | 21.66 | 21.69 | 927,568 | -0.05(-0.23%) |
Dec 26, 2024 | 21.61 | 21.77 | 21.58 | 21.74 | 733,155 | +0.12(+0.56%) |
Dec 24, 2024 | 21.38 | 21.68 | 21.38 | 21.62 | 569,582 | +0.16(+0.75%) |
Dec 23, 2024 | 21.32 | 21.48 | 21.18 | 21.46 | 1,003,241 | +0.17(+0.80%) |
Dec 20, 2024 | 21.13 | 21.60 | 21.11 | 21.29 | 2,372,698 | -0.04(-0.16%) |
Dec 19, 2024 | 21.14 | 21.37 | 21.00 | 21.32 | 1,934,213 | +0.36(+1.69%) |
Dec 18, 2024 | 21.28 | 21.49 | 20.94 | 20.97 | 2,263,861 | -0.32(-1.50%) |
Dec 17, 2024 | 21.27 | 21.40 | 21.25 | 21.29 | 1,003,272 | -0.04(-0.19%) |
Dec 16, 2024 | 21.50 | 21.67 | 21.33 | 21.33 | 1,367,742 | -0.15(-0.70%) |
Dec 13, 2024 | 21.35 | 21.51 | 21.33 | 21.48 | 1,027,754 | +0.13(+0.61%) |
Dec 12, 2024 | 21.33 | 21.50 | 21.33 | 21.35 | 945,015 | +0.02(+0.09%) |
Dec 11, 2024 | 21.24 | 21.36 | 21.07 | 21.33 | 1,514,830 | -0.12(-0.56%) |
Dec 10, 2024 | 21.40 | 21.46 | 21.23 | 21.45 | 1,227,334 | +0.01(+0.05%) |
Dec 09, 2024 | 21.58 | 21.70 | 21.41 | 21.44 | 1,495,434 | -0.10(-0.46%) |
Dec 06, 2024 | 21.39 | 21.58 | 21.36 | 21.54 | 1,595,612 | +0.24(+1.13%) |
Dec 05, 2024 | 21.44 | 21.44 | 21.21 | 21.30 | 1,553,776 | -0.07(-0.33%) |
Dec 04, 2024 | 21.38 | 21.49 | 21.20 | 21.37 | 2,170,710 | +0.09(+0.42%) |
Dec 03, 2024 | 21.40 | 21.42 | 21.24 | 21.28 | 2,696,558 | +0.00(+0.00%) |