Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2025 | 27.97 | 28.56 | 27.97 | 28.43 | 2,229 | +0.01(+0.03%) |
Feb 11, 2025 | 28.56 | 28.56 | 28.42 | 28.42 | 948 | -0.39(-1.37%) |
Feb 10, 2025 | 28.99 | 28.99 | 28.79 | 28.82 | 2,373 | +0.18(+0.61%) |
Feb 07, 2025 | 28.88 | 29.00 | 28.53 | 28.64 | 3,666 | -0.17(-0.58%) |
Feb 06, 2025 | 28.75 | 28.81 | 28.64 | 28.81 | 1,561 | +0.39(+1.38%) |
Feb 05, 2025 | 28.42 | 28.46 | 28.34 | 28.42 | 2,354 | -0.07(-0.23%) |
Feb 04, 2025 | 28.40 | 28.48 | 28.24 | 28.48 | 1,083 | +0.70(+2.53%) |
Feb 03, 2025 | 27.28 | 27.96 | 27.21 | 27.78 | 6,314 | -0.49(-1.72%) |
Jan 31, 2025 | 28.58 | 28.98 | 28.27 | 28.27 | 2,490 | -0.35(-1.21%) |
Jan 30, 2025 | 28.32 | 28.65 | 28.32 | 28.61 | 2,256 | +0.41(+1.46%) |
Jan 29, 2025 | 28.40 | 28.45 | 28.13 | 28.20 | 3,429 | -0.20(-0.70%) |
Jan 28, 2025 | 28.26 | 28.40 | 27.96 | 28.40 | 3,771 | +0.06(+0.20%) |
Jan 27, 2025 | 28.57 | 28.68 | 28.17 | 28.34 | 1,991 | -0.63(-2.19%) |
Jan 24, 2025 | 29.02 | 29.32 | 28.97 | 28.97 | 1,703 | +0.10(+0.36%) |
Jan 23, 2025 | 28.76 | 28.87 | 28.64 | 28.87 | 8,920 | +0.03(+0.10%) |
Jan 22, 2025 | 29.15 | 29.15 | 28.84 | 28.84 | 5,906 | -0.39(-1.33%) |
Jan 21, 2025 | 29.12 | 29.24 | 28.78 | 29.23 | 3,857 | +0.29(+1.00%) |
Jan 17, 2025 | 29.16 | 29.16 | 28.93 | 28.94 | 3,639 | +0.04(+0.14%) |
Jan 16, 2025 | 28.91 | 29.03 | 28.87 | 28.90 | 2,103 | -0.02(-0.06%) |
Jan 15, 2025 | 28.81 | 28.93 | 28.81 | 28.92 | 1,938 | +0.70(+2.47%) |
Jan 14, 2025 | 28.46 | 28.46 | 28.01 | 28.22 | 1,986 | +0.33(+1.18%) |
Jan 13, 2025 | 27.68 | 27.89 | 27.68 | 27.89 | 3,272 | -0.29(-1.03%) |
Jan 10, 2025 | 28.31 | 28.43 | 27.98 | 28.18 | 5,802 | -0.65(-2.25%) |
Jan 08, 2025 | 28.93 | 28.93 | 28.55 | 28.83 | 3,554 | -1.03(-3.45%) |
Jan 07, 2025 | 30.45 | 30.78 | 29.76 | 29.86 | 5,588 | -0.27(-0.90%) |
Jan 06, 2025 | 30.32 | 30.45 | 29.80 | 30.13 | 18,183 | +0.36(+1.21%) |
Jan 03, 2025 | 28.76 | 29.77 | 28.76 | 29.77 | 5,169 | +1.19(+4.16%) |
Jan 02, 2025 | 28.55 | 28.96 | 28.40 | 28.58 | 4,912 | +0.18(+0.63%) |
Dec 31, 2024 | 28.40 | 0 | -0.30(-1.06%) | |||
Dec 30, 2024 | 28.57 | 28.84 | 28.23 | 28.70 | 5,231 | -0.24(-0.84%) |
Dec 27, 2024 | 29.30 | 29.40 | 28.72 | 28.95 | 4,524 | -0.55(-1.85%) |
Dec 26, 2024 | 28.93 | 29.55 | 28.93 | 29.49 | 8,683 | +0.57(+1.98%) |
Dec 24, 2024 | 28.63 | 29.00 | 28.63 | 28.92 | 3,784 | +0.39(+1.37%) |
Dec 23, 2024 | 28.34 | 28.57 | 28.20 | 28.53 | 7,690 | +0.31(+1.11%) |
Dec 20, 2024 | 27.36 | 28.55 | 27.36 | 28.22 | 3,364 | +0.55(+1.98%) |
Dec 19, 2024 | 28.03 | 28.19 | 27.61 | 27.67 | 13,061 | +0.03(+0.10%) |
Dec 18, 2024 | 29.12 | 29.34 | 27.64 | 27.64 | 6,789 | -1.54(-5.29%) |
Dec 17, 2024 | 28.84 | 29.24 | 28.84 | 29.19 | 3,996 | +0.22(+0.77%) |
Dec 16, 2024 | 28.56 | 29.02 | 28.51 | 28.96 | 6,734 | +0.22(+0.78%) |
Dec 13, 2024 | 28.82 | 28.83 | 28.48 | 28.74 | 5,632 | -0.23(-0.78%) |
Dec 12, 2024 | 28.96 | 29.03 | 28.96 | 28.97 | 4,598 | -0.24(-0.82%) |
Dec 11, 2024 | 29.06 | 29.21 | 28.89 | 29.21 | 3,471 | +0.09(+0.29%) |
Dec 10, 2024 | 29.39 | 29.39 | 29.12 | 29.12 | 2,378 | -0.43(-1.46%) |
Dec 09, 2024 | 29.44 | 30.19 | 29.44 | 29.55 | 22,669 | +0.54(+1.85%) |
Dec 06, 2024 | 28.68 | 29.02 | 28.68 | 29.02 | 3,497 | +0.62(+2.18%) |
Dec 05, 2024 | 28.57 | 28.61 | 28.40 | 28.40 | 3,263 | -0.10(-0.34%) |
Dec 04, 2024 | 28.34 | 28.49 | 28.34 | 28.49 | 3,550 | +0.24(+0.85%) |
Dec 03, 2024 | 28.36 | 28.38 | 28.24 | 28.25 | 5,220 | -0.38(-1.32%) |